Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.81	35.21	34.52	35.20	127,010	+0.30(+0.85%)
Jan 30, 2007	34.85	35.29	34.76	34.91	68,245	+0.05(+0.13%)
Jan 29, 2007	34.91	35.08	34.79	34.86	34,480	+0.03(+0.10%)
Jan 26, 2007	34.88	34.88	34.43	34.83	29,386	+0.06(+0.17%)
Jan 25, 2007	34.82	34.93	34.77	34.77	45,140	-0.15(-0.44%)
Jan 24, 2007	34.61	34.92	34.60	34.92	29,064	+0.24(+0.69%)
Jan 23, 2007	34.60	34.87	34.60	34.68	46,025	+0.00(+0.00%)
Jan 22, 2007	34.75	34.75	34.53	34.68	48,609	-0.17(-0.47%)
Jan 19, 2007	34.77	34.87	34.65	34.85	47,549	+0.28(+0.80%)
Jan 18, 2007	35.01	35.03	34.57	34.57	104,271	-0.52(-1.47%)
Jan 17, 2007	35.61	35.61	35.05	35.09	41,405	-0.49(-1.38%)
Jan 16, 2007	36.00	36.29	35.47	35.58	36,732	-0.40(-1.10%)
Jan 12, 2007	35.81	35.98	35.62	35.97	29,810	+0.36(+1.02%)
Jan 11, 2007	35.50	35.83	35.48	35.61	26,743	+0.30(+0.84%)
Jan 10, 2007	35.51	35.56	35.30	35.31	50,089	-0.21(-0.58%)
Jan 09, 2007	35.57	35.85	35.12	35.52	63,791	-0.13(-0.37%)
Jan 08, 2007	35.77	35.83	35.52	35.65	74,019	-0.17(-0.48%)
Jan 05, 2007	35.71	35.87	35.51	35.82	87,135	+0.07(+0.19%)
Jan 04, 2007	36.30	36.67	35.72	35.75	133,964	-0.91(-2.49%)
Jan 03, 2007	36.34	36.91	36.34	36.67	99,682	+0.26(+0.73%)
Dec 29, 2006	36.38	36.58	36.26	36.40	77,789	+0.00(+0.00%)
Dec 28, 2006	35.93	36.41	35.84	36.40	92,159	+0.69(+1.93%)
Dec 27, 2006	35.75	36.12	35.68	35.71	70,023	-0.04(-0.11%)
Dec 26, 2006	35.53	35.86	35.53	35.75	35,559	+0.10(+0.28%)
Dec 22, 2006	35.97	35.97	35.56	35.65	36,284	-0.19(-0.52%)
Dec 21, 2006	35.59	35.95	35.55	35.84	44,595	+0.41(+1.16%)
Dec 20, 2006	35.09	35.59	35.08	35.43	74,236	+0.26(+0.73%)
Dec 19, 2006	35.11	35.26	34.91	35.17	47,375	-0.09(-0.24%)
Dec 18, 2006	35.18	35.38	35.02	35.26	34,275	+0.12(+0.34%)
Dec 15, 2006	35.42	35.42	34.99	35.14	48,368	-0.26(-0.73%)
Dec 14, 2006	34.78	35.41	34.63	35.40	66,689	+0.53(+1.52%)
Dec 13, 2006	34.85	35.11	34.79	34.87	47,563	-0.07(-0.19%)
Dec 12, 2006	34.94	35.05	34.76	34.93	20,575	-0.10(-0.28%)
Dec 11, 2006	34.86	35.04	34.63	35.03	41,206	+0.40(+1.17%)
Dec 08, 2006	34.69	34.80	34.54	34.63	54,877	+0.03(+0.10%)
Dec 07, 2006	34.78	35.09	34.60	34.60	37,913	-0.09(-0.25%)
Dec 06, 2006	34.64	34.94	34.55	34.68	51,782	-0.06(-0.17%)
Dec 05, 2006	35.13	35.35	34.64	34.74	124,097	-0.39(-1.11%)
Dec 04, 2006	35.36	35.44	35.11	35.13	81,986	-0.30(-0.84%)
Dec 01, 2006	35.75	35.99	35.26	35.43	73,043	-0.25(-0.71%)
Nov 30, 2006	35.32	35.73	35.21	35.68	84,125	+0.43(+1.22%)
Nov 29, 2006	35.14	35.31	35.14	35.25	34,036	+0.12(+0.34%)
Nov 28, 2006	34.78	35.13	34.78	35.13	122,934	+0.31(+0.89%)
Nov 27, 2006	34.92	34.92	34.48	34.82	343,527	-0.05(-0.13%)
Nov 24, 2006	34.65	34.87	34.62	34.87	7,924	+0.09(+0.25%)
Nov 22, 2006	34.69	34.79	34.59	34.78	19,859	-0.01(-0.04%)
Nov 21, 2006	34.79	34.82	34.63	34.79	16,714	-0.08(-0.23%)
Nov 20, 2006	34.80	34.88	34.62	34.87	42,659	+0.08(+0.23%)
Nov 17, 2006	34.37	34.79	34.23	34.79	37,372	+0.36(+1.06%)
Nov 16, 2006	34.43	34.52	34.27	34.43	66,581	+0.01(+0.02%)
Nov 15, 2006	34.33	34.46	34.33	34.42	32,742	+0.10(+0.29%)
Nov 14, 2006	34.42	34.43	34.16	34.32	19,516	-0.10(-0.29%)
Nov 13, 2006	34.10	34.44	34.10	34.42	82,761	+0.38(+1.13%)
Nov 10, 2006	33.79	34.04	33.78	34.04	40,819	+0.16(+0.47%)
Nov 09, 2006	33.28	33.89	33.28	33.88	64,424	+0.03(+0.08%)
Nov 08, 2006	33.49	33.85	33.44	33.85	63,022	+0.15(+0.45%)
Nov 07, 2006	33.73	34.03	33.64	33.70	18,380	-0.05(-0.16%)
Nov 06, 2006	33.33	33.94	33.33	33.75	33,926	+0.36(+1.09%)
Nov 03, 2006	33.61	33.73	33.28	33.39	34,365	-0.12(-0.36%)
Nov 02, 2006	33.60	33.75	33.34	33.51	47,694	-0.19(-0.55%)

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.