Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.46	30.49	30.06	30.23	71,569	-0.22(-0.72%)
Jan 30, 2007	30.42	30.46	29.89	30.45	29,371	+0.51(+1.70%)
Jan 29, 2007	29.91	30.18	29.86	29.94	33,333	-0.06(-0.20%)
Jan 26, 2007	30.03	30.15	29.87	30.00	90,021	-0.02(-0.07%)
Jan 25, 2007	30.28	30.42	29.90	30.02	31,682	-0.33(-1.09%)
Jan 24, 2007	30.25	30.41	30.25	30.35	41,482	+0.01(+0.03%)
Jan 23, 2007	30.02	30.35	30.02	30.34	49,844	+0.29(+0.97%)
Jan 22, 2007	30.01	30.13	29.95	30.05	56,445	+0.00(+0.00%)
Jan 19, 2007	29.97	30.11	29.95	30.05	50,856	-0.02(-0.07%)
Jan 18, 2007	30.79	30.80	30.03	30.07	89,518	-0.93(-3.00%)
Jan 17, 2007	31.12	31.12	30.68	31.00	112,910	-0.59(-1.87%)
Jan 16, 2007	31.52	31.68	31.20	31.59	174,442	+0.01(+0.03%)
Jan 12, 2007	31.56	31.64	31.25	31.58	20,830	+0.01(+0.03%)
Jan 11, 2007	31.48	31.70	31.23	31.57	43,551	+0.19(+0.61%)
Jan 10, 2007	31.09	31.50	31.05	31.38	22,037	-0.03(-0.10%)
Jan 09, 2007	31.92	31.97	30.85	31.41	30,340	-0.54(-1.69%)
Jan 08, 2007	31.94	32.06	31.73	31.95	28,149	+0.15(+0.47%)
Jan 05, 2007	32.60	32.60	31.77	31.80	47,740	-0.89(-2.72%)
Jan 04, 2007	32.48	32.88	32.32	32.69	25,027	+0.02(+0.06%)
Jan 03, 2007	33.36	33.48	32.08	32.67	81,041	-0.39(-1.18%)
Dec 29, 2006	33.54	33.71	33.01	33.06	31,212	-0.49(-1.46%)
Dec 28, 2006	33.50	33.62	33.32	33.55	29,631	+0.05(+0.15%)
Dec 27, 2006	33.02	33.64	32.78	33.50	35,443	+0.61(+1.85%)
Dec 26, 2006	32.52	32.92	32.52	32.89	20,227	+0.19(+0.58%)
Dec 22, 2006	32.67	32.87	32.58	32.70	5,713	+0.12(+0.37%)
Dec 21, 2006	32.52	32.75	32.41	32.58	9,076	+0.03(+0.09%)
Dec 20, 2006	32.67	32.67	32.35	32.55	14,343	-0.14(-0.43%)
Dec 19, 2006	32.52	32.69	32.37	32.69	21,503	+0.07(+0.21%)
Dec 18, 2006	32.97	33.00	32.55	32.62	35,596	-0.40(-1.21%)
Dec 15, 2006	33.90	33.90	32.90	33.02	78,968	-0.90(-2.65%)
Dec 14, 2006	33.70	33.99	33.56	33.92	19,763	+0.11(+0.33%)
Dec 13, 2006	33.06	33.97	33.06	33.81	36,481	+0.89(+2.70%)
Dec 12, 2006	33.10	33.20	32.65	32.92	16,570	-0.11(-0.33%)
Dec 11, 2006	32.95	33.23	32.76	33.03	34,239	+0.25(+0.76%)
Dec 08, 2006	32.71	32.94	32.47	32.78	10,664	+0.07(+0.21%)
Dec 07, 2006	33.27	33.53	32.71	32.71	18,516	-0.61(-1.83%)
Dec 06, 2006	33.55	33.60	33.32	33.32	22,240	-0.37(-1.10%)
Dec 05, 2006	33.47	33.77	33.09	33.69	56,587	+0.29(+0.87%)
Dec 04, 2006	32.71	33.43	32.51	33.40	30,809	+0.81(+2.49%)
Dec 01, 2006	32.66	32.77	32.08	32.59	30,103	-0.16(-0.49%)
Nov 30, 2006	32.95	33.25	32.54	32.75	22,100	-0.27(-0.82%)
Nov 29, 2006	32.67	33.13	32.52	33.02	23,876	+0.50(+1.54%)
Nov 28, 2006	32.24	32.62	32.03	32.52	21,955	+0.26(+0.81%)
Nov 27, 2006	32.50	32.55	32.23	32.26	35,379	-0.41(-1.25%)
Nov 24, 2006	32.49	32.71	32.36	32.67	4,657	-0.15(-0.46%)
Nov 22, 2006	32.55	32.88	32.55	32.82	11,429	+0.46(+1.42%)
Nov 21, 2006	32.94	33.00	32.25	32.36	23,788	-0.67(-2.03%)
Nov 20, 2006	31.84	33.25	32.02	33.03	29,237	+0.11(+0.33%)
Nov 17, 2006	33.34	33.45	32.75	32.92	31,122	-0.42(-1.26%)
Nov 16, 2006	32.85	33.34	32.65	33.34	35,408	+0.54(+1.65%)
Nov 15, 2006	32.15	32.85	32.15	32.80	27,343	+0.45(+1.39%)
Nov 14, 2006	32.39	32.50	32.00	32.35	89,873	-0.05(-0.15%)
Nov 13, 2006	32.11	32.90	31.97	32.40	54,754	+0.30(+0.93%)
Nov 10, 2006	31.73	32.10	31.73	32.10	76,212	+0.31(+0.98%)
Nov 09, 2006	31.77	32.00	31.58	31.79	35,987	+0.02(+0.06%)
Nov 08, 2006	31.05	31.94	31.05	31.77	73,109	+0.64(+2.06%)
Nov 07, 2006	31.68	32.38	31.12	31.13	35,040	-0.59(-1.86%)
Nov 06, 2006	31.39	31.80	31.11	31.72	18,921	+0.44(+1.41%)
Nov 03, 2006	31.24	31.44	30.86	31.28	26,802	+0.18(+0.58%)
Nov 02, 2006	31.06	31.17	30.71	31.10	29,056	+0.04(+0.13%)

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.