Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.05	31.35	30.92	31.17	1,978,300	+0.15(+0.48%)
Jan 30, 2007	30.75	31.05	30.60	31.02	2,132,400	+0.22(+0.71%)
Jan 29, 2007	30.80	31.01	30.62	30.80	2,094,000	+0.18(+0.59%)
Jan 26, 2007	31.00	31.12	30.50	30.62	3,793,600	-0.09(-0.29%)
Jan 25, 2007	31.20	31.36	30.68	30.71	2,751,800	-0.63(-2.01%)
Jan 24, 2007	31.49	31.55	31.25	31.34	2,323,600	-0.26(-0.82%)
Jan 23, 2007	31.40	31.68	31.29	31.60	2,625,800	+0.26(+0.83%)
Jan 22, 2007	31.51	31.64	31.23	31.34	3,429,400	-0.17(-0.54%)
Jan 19, 2007	31.47	31.53	31.20	31.51	2,144,700	+0.04(+0.13%)
Jan 18, 2007	31.66	31.91	31.43	31.47	3,616,700	+0.06(+0.19%)
Jan 17, 2007	31.45	31.62	31.34	31.41	2,874,400	-0.07(-0.22%)
Jan 16, 2007	31.71	31.75	31.21	31.48	4,259,100	-0.14(-0.44%)
Jan 12, 2007	31.24	31.68	31.22	31.62	3,285,600	+0.42(+1.35%)
Jan 11, 2007	31.16	31.40	31.09	31.20	2,577,900	+0.04(+0.13%)
Jan 10, 2007	30.75	31.20	30.71	31.16	2,747,200	+0.27(+0.87%)
Jan 09, 2007	31.20	31.33	30.74	30.89	3,249,400	-0.16(-0.52%)
Jan 08, 2007	30.83	31.05	30.57	31.05	3,138,400	+0.16(+0.52%)
Jan 05, 2007	31.37	31.40	30.77	30.89	6,480,300	-0.44(-1.40%)
Jan 04, 2007	31.40	31.63	30.83	31.33	3,999,900	-0.27(-0.85%)
Jan 03, 2007	31.15	31.97	31.10	31.60	3,188,900	+0.42(+1.35%)
Dec 29, 2006	31.45	31.64	31.07	31.18	1,851,200	-0.32(-1.02%)
Dec 28, 2006	31.50	31.71	31.48	31.50	1,829,800	-0.04(-0.13%)
Dec 27, 2006	31.66	31.95	31.49	31.54	1,665,000	+0.13(+0.41%)
Dec 26, 2006	31.15	31.63	31.15	31.41	1,678,500	+0.22(+0.71%)
Dec 22, 2006	31.55	31.60	31.18	31.19	2,604,700	-0.48(-1.52%)
Dec 21, 2006	31.70	31.83	31.47	31.67	2,659,800	-0.07(-0.22%)
Dec 20, 2006	31.73	32.00	31.59	31.74	2,461,400	+0.03(+0.09%)
Dec 19, 2006	31.70	31.88	31.62	31.71	2,293,700	-0.28(-0.88%)
Dec 18, 2006	31.99	32.04	31.77	31.99	4,714,300	+0.00(+0.00%)
Dec 15, 2006	31.77	32.01	31.25	31.99	4,417,200	+0.39(+1.23%)
Dec 14, 2006	31.44	31.79	31.29	31.60	2,955,200	+0.21(+0.67%)
Dec 13, 2006	31.50	31.55	31.07	31.39	2,726,700	+0.09(+0.29%)
Dec 12, 2006	31.33	31.45	30.95	31.30	2,950,100	-0.02(-0.06%)
Dec 11, 2006	30.98	31.33	30.94	31.32	3,193,400	+0.39(+1.26%)
Dec 08, 2006	30.85	31.01	30.64	30.93	2,395,300	-0.01(-0.03%)
Dec 07, 2006	30.84	31.00	30.70	30.94	2,331,300	+0.22(+0.72%)
Dec 06, 2006	30.98	31.05	30.56	30.72	2,194,000	-0.23(-0.74%)
Dec 05, 2006	30.20	31.00	30.15	30.95	3,629,100	+0.75(+2.48%)
Dec 04, 2006	30.00	30.53	29.98	30.20	3,672,200	+0.45(+1.51%)
Dec 01, 2006	29.89	30.04	29.45	29.75	3,426,100	+0.00(+0.00%)
Nov 30, 2006	30.03	30.10	29.73	29.75	3,358,900	-0.28(-0.93%)
Nov 29, 2006	30.05	30.25	29.96	30.03	4,165,900	-0.02(-0.07%)
Nov 28, 2006	29.80	30.25	29.66	30.05	5,911,600	+0.04(+0.13%)
Nov 27, 2006	30.25	30.32	29.99	30.01	2,558,300	-0.28(-0.92%)
Nov 24, 2006	30.50	30.52	30.29	30.29	849,200	-0.27(-0.88%)
Nov 22, 2006	29.75	30.97	29.75	30.56	5,301,900	+0.93(+3.14%)
Nov 21, 2006	29.60	29.70	29.42	29.63	2,677,900	-0.15(-0.50%)
Nov 20, 2006	29.14	30.05	29.14	29.78	1,953,600	-0.02(-0.07%)
Nov 17, 2006	29.65	29.94	29.55	29.80	1,843,600	+0.02(+0.07%)
Nov 16, 2006	29.85	30.03	29.61	29.78	2,059,600	+0.14(+0.47%)
Nov 15, 2006	29.78	29.86	29.56	29.64	1,902,700	+0.06(+0.20%)
Nov 14, 2006	30.02	30.11	29.50	29.58	2,335,000	-0.43(-1.43%)
Nov 13, 2006	29.80	30.05	29.67	30.01	1,657,900	+0.14(+0.47%)
Nov 10, 2006	29.79	30.07	29.62	29.87	3,641,600	+0.08(+0.27%)
Nov 09, 2006	29.70	29.88	29.43	29.79	2,245,600	+0.19(+0.64%)
Nov 08, 2006	29.40	29.72	29.30	29.60	3,323,100	+0.20(+0.68%)
Nov 07, 2006	29.09	29.45	28.82	29.40	3,809,900	+0.25(+0.86%)
Nov 06, 2006	28.76	29.24	28.56	29.15	4,919,600	+0.64(+2.24%)
Nov 03, 2006	28.74	28.90	28.39	28.51	2,918,300	-0.22(-0.77%)
Nov 02, 2006	28.58	28.96	28.48	28.73	3,626,900	-0.08(-0.28%)

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.