Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.62	29.35	28.29	29.21	1,086,834	+0.57(+1.98%)
Jan 30, 2007	28.23	28.77	28.23	28.65	1,021,242	+0.55(+1.95%)
Jan 29, 2007	28.17	28.63	28.03	28.10	893,379	-0.08(-0.27%)
Jan 26, 2007	27.62	28.29	27.62	28.17	931,364	+0.55(+1.99%)
Jan 25, 2007	28.14	28.35	27.54	27.62	1,016,986	-0.52(-1.85%)
Jan 24, 2007	28.38	28.43	27.87	28.14	1,760,500	-0.30(-1.05%)
Jan 23, 2007	28.13	28.71	27.98	28.44	1,519,616	+0.52(+1.86%)
Jan 22, 2007	28.38	28.40	27.61	27.92	1,035,564	-0.18(-0.65%)
Jan 19, 2007	27.66	28.14	27.55	28.11	1,312,981	+0.64(+2.31%)
Jan 18, 2007	28.22	28.60	27.17	27.47	1,116,412	-0.74(-2.63%)
Jan 17, 2007	28.04	28.43	28.04	28.21	1,167,474	+0.03(+0.10%)
Jan 16, 2007	28.47	28.62	27.93	28.18	739,881	-0.31(-1.08%)
Jan 12, 2007	27.99	28.52	27.93	28.49	1,765,586	+0.66(+2.39%)
Jan 11, 2007	28.41	28.94	27.62	27.83	1,349,824	-0.83(-2.89%)
Jan 10, 2007	28.39	28.93	28.29	28.66	1,190,411	-0.02(-0.07%)
Jan 09, 2007	27.85	28.92	27.75	28.67	1,431,503	+0.26(+0.92%)
Jan 08, 2007	28.79	28.97	28.15	28.41	1,280,807	+0.23(+0.82%)
Jan 05, 2007	28.81	28.91	27.94	28.18	2,527,989	-0.56(-1.94%)
Jan 04, 2007	29.70	29.70	28.64	28.74	1,689,408	-0.96(-3.24%)
Jan 03, 2007	31.49	31.49	29.34	29.71	1,867,191	-1.78(-5.66%)
Dec 29, 2006	31.69	31.79	31.33	31.49	486,024	-0.31(-0.97%)
Dec 28, 2006	31.84	31.95	31.58	31.80	712,274	-0.01(-0.03%)
Dec 27, 2006	31.70	32.07	31.45	31.81	578,288	+0.23(+0.73%)
Dec 26, 2006	32.01	32.55	31.14	31.57	590,120	-0.57(-1.77%)
Dec 22, 2006	32.43	32.74	32.01	32.14	539,161	-0.17(-0.54%)
Dec 21, 2006	33.00	33.12	31.92	32.32	891,303	-0.19(-0.59%)
Dec 20, 2006	33.53	33.71	32.43	32.51	1,075,521	-0.99(-2.96%)
Dec 19, 2006	32.95	33.54	30.30	33.50	1,631,288	+0.00(+0.00%)
Dec 18, 2006	34.67	35.15	33.46	33.50	1,312,565	-1.17(-3.36%)
Dec 15, 2006	34.66	34.84	34.43	34.67	1,049,990	+0.28(+0.81%)
Dec 14, 2006	33.95	34.87	33.80	34.39	1,361,656	+0.69(+2.06%)
Dec 13, 2006	33.48	33.95	33.27	33.69	1,028,714	+0.40(+1.22%)
Dec 12, 2006	33.39	33.69	32.99	33.29	1,131,357	+0.14(+0.44%)
Dec 11, 2006	33.15	33.39	32.90	33.15	1,129,489	+0.01(+0.03%)
Dec 08, 2006	32.54	33.59	32.53	33.14	5,999,485	+0.61(+1.87%)
Dec 07, 2006	32.51	32.77	32.40	32.53	1,135,612	+0.05(+0.15%)
Dec 06, 2006	32.34	33.05	32.21	32.48	525,047	+0.16(+0.51%)
Dec 05, 2006	32.36	32.53	31.95	32.32	851,761	+0.37(+1.15%)
Dec 04, 2006	31.85	31.96	31.48	31.95	585,761	-0.14(-0.45%)
Dec 01, 2006	30.74	32.10	30.52	32.10	1,349,720	+0.71(+2.27%)
Nov 30, 2006	31.52	31.84	30.84	31.38	599,564	-0.03(-0.09%)
Nov 29, 2006	30.52	31.68	30.52	31.41	953,366	+0.90(+2.94%)
Nov 28, 2006	28.85	30.56	28.84	30.52	1,272,089	+1.81(+6.31%)
Nov 27, 2006	29.39	29.61	28.62	28.70	915,589	-0.74(-2.52%)
Nov 24, 2006	29.62	29.87	29.41	29.45	152,563	-0.17(-0.59%)
Nov 22, 2006	29.77	29.85	29.15	29.62	739,258	+0.18(+0.62%)
Nov 21, 2006	29.05	29.62	28.90	29.44	728,880	+0.55(+1.90%)
Nov 20, 2006	28.54	29.14	28.42	28.89	789,905	-0.02(-0.07%)
Nov 17, 2006	28.90	29.22	28.29	28.91	878,538	-0.08(-0.27%)
Nov 16, 2006	29.52	29.89	28.90	28.98	1,679,860	-0.46(-1.57%)
Nov 15, 2006	29.01	29.60	28.90	29.45	908,324	+0.51(+1.76%)
Nov 14, 2006	28.93	29.00	28.62	28.93	877,707	+0.00(+0.00%)
Nov 13, 2006	29.19	29.41	28.77	28.93	879,368	-0.30(-1.02%)
Nov 10, 2006	29.67	29.67	28.81	29.23	689,753	-0.49(-1.65%)
Nov 09, 2006	30.11	30.33	29.49	29.73	1,183,769	-0.24(-0.80%)
Nov 08, 2006	29.74	30.10	29.35	29.97	1,112,987	+0.21(+0.71%)
Nov 07, 2006	29.93	29.99	29.32	29.75	1,317,339	-0.01(-0.03%)
Nov 06, 2006	29.87	29.90	29.15	29.76	1,369,439	-0.11(-0.35%)
Nov 03, 2006	30.26	30.63	29.81	29.87	1,247,181	-0.19(-0.64%)
Nov 02, 2006	30.29	30.64	29.99	30.06	1,069,917	-0.16(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.