Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.69	28.75	28.06	28.57	4,847,773	-0.06(-0.21%)
Jan 30, 2007	28.20	28.74	27.74	28.63	8,605,598	+0.58(+2.09%)
Jan 29, 2007	27.81	28.31	27.50	28.04	4,223,697	+0.14(+0.49%)
Jan 26, 2007	28.25	28.32	27.68	27.90	5,110,120	-0.32(-1.13%)
Jan 25, 2007	28.54	28.99	28.10	28.22	6,270,043	-0.37(-1.30%)
Jan 24, 2007	28.31	28.95	28.31	28.60	5,728,064	+0.33(+1.18%)
Jan 23, 2007	27.84	28.70	27.65	28.26	8,483,967	+0.53(+1.92%)
Jan 22, 2007	28.12	28.15	27.56	27.73	7,730,633	-0.43(-1.51%)
Jan 19, 2007	28.49	28.65	27.92	28.15	9,781,248	-0.49(-1.72%)
Jan 18, 2007	29.45	29.47	28.60	28.65	9,299,100	-0.90(-3.03%)
Jan 17, 2007	30.23	30.34	29.33	29.55	7,051,163	-0.71(-2.36%)
Jan 16, 2007	30.34	30.47	29.89	30.26	4,741,394	+0.02(+0.08%)
Jan 12, 2007	30.28	30.50	30.05	30.24	4,535,909	-0.20(-0.65%)
Jan 11, 2007	30.21	30.98	30.21	30.43	5,412,939	+0.25(+0.83%)
Jan 10, 2007	29.90	30.35	29.67	30.18	3,874,673	-0.01(-0.03%)
Jan 09, 2007	30.62	30.71	30.08	30.19	5,611,554	-0.37(-1.22%)
Jan 08, 2007	30.12	30.92	29.89	30.56	6,940,672	+0.88(+2.97%)
Jan 05, 2007	30.06	30.12	29.45	29.68	5,220,403	-0.38(-1.26%)
Jan 04, 2007	30.34	30.39	29.55	30.06	6,766,471	-0.29(-0.95%)
Jan 03, 2007	30.01	31.06	29.56	30.35	7,629,570	+0.51(+1.71%)
Dec 29, 2006	30.07	30.49	29.80	29.84	2,877,630	-0.39(-1.31%)
Dec 28, 2006	30.16	30.39	29.96	30.24	2,189,526	-0.05(-0.15%)
Dec 27, 2006	30.67	30.84	30.27	30.28	2,379,172	-0.08(-0.25%)
Dec 26, 2006	29.94	30.46	29.87	30.36	1,794,097	+0.30(+0.99%)
Dec 22, 2006	30.38	30.46	30.01	30.06	3,942,258	-0.40(-1.30%)
Dec 21, 2006	30.68	31.00	30.18	30.46	2,963,386	-0.11(-0.37%)
Dec 20, 2006	30.88	31.14	30.57	30.57	3,638,456	-0.27(-0.86%)
Dec 19, 2006	30.60	31.03	30.16	30.84	4,564,246	-0.05(-0.15%)
Dec 18, 2006	31.13	31.57	30.82	30.88	5,404,568	-0.27(-0.85%)
Dec 15, 2006	30.59	31.38	30.46	31.15	9,510,589	+0.71(+2.35%)
Dec 14, 2006	29.70	30.77	29.69	30.43	6,206,895	+0.77(+2.59%)
Dec 13, 2006	30.31	30.31	29.46	29.67	3,423,972	-0.40(-1.34%)
Dec 12, 2006	30.02	30.30	29.71	30.07	4,492,935	+0.14(+0.48%)
Dec 11, 2006	30.02	30.31	29.71	29.92	3,038,389	-0.08(-0.25%)
Dec 08, 2006	29.65	30.38	29.55	30.00	4,422,641	+0.12(+0.41%)
Dec 07, 2006	29.75	30.20	29.57	29.88	5,000,451	+0.31(+1.05%)
Dec 06, 2006	29.92	30.01	29.40	29.57	4,066,846	-0.47(-1.57%)
Dec 05, 2006	29.89	30.11	29.53	30.04	3,677,967	+0.11(+0.38%)
Dec 04, 2006	29.50	30.27	29.36	29.92	4,728,275	+0.66(+2.26%)
Dec 01, 2006	29.70	29.89	29.07	29.26	3,964,947	-0.58(-1.93%)
Nov 30, 2006	30.20	30.39	29.59	29.84	4,665,734	-0.39(-1.31%)
Nov 29, 2006	30.20	30.32	29.86	30.24	4,106,615	+0.08(+0.28%)
Nov 28, 2006	29.78	30.24	29.51	30.15	5,037,758	+0.20(+0.66%)
Nov 27, 2006	30.86	31.06	29.76	29.96	5,577,966	-1.16(-3.74%)
Nov 24, 2006	30.84	31.41	30.84	31.12	1,241,783	-0.24(-0.78%)
Nov 22, 2006	31.24	31.38	30.79	31.36	3,811,809	+0.22(+0.71%)
Nov 21, 2006	30.43	31.22	30.43	31.14	7,780,857	+0.77(+2.53%)
Nov 20, 2006	29.88	30.65	29.81	30.37	5,547,133	+0.02(+0.05%)
Nov 17, 2006	30.21	30.43	29.93	30.36	5,573,894	+0.00(+0.00%)
Nov 16, 2006	28.84	30.65	28.74	30.36	12,690,925	+1.49(+5.16%)
Nov 15, 2006	29.09	29.25	28.63	28.87	8,357,169	-0.02(-0.08%)
Nov 14, 2006	28.44	29.17	28.42	28.89	6,467,664	+0.39(+1.36%)
Nov 13, 2006	28.16	28.68	28.06	28.50	3,773,337	+0.47(+1.68%)
Nov 10, 2006	27.43	28.09	27.37	28.03	4,585,049	+0.55(+2.02%)
Nov 09, 2006	28.04	28.26	27.38	27.48	5,490,120	-0.34(-1.23%)
Nov 08, 2006	27.89	28.06	27.60	27.82	2,775,589	-0.07(-0.25%)
Nov 07, 2006	27.66	28.31	27.50	27.89	3,518,235	+0.21(+0.74%)
Nov 06, 2006	27.52	28.10	27.40	27.68	2,870,578	+0.33(+1.22%)
Nov 03, 2006	27.05	27.43	26.92	27.35	4,269,466	+0.35(+1.29%)
Nov 02, 2006	27.39	27.46	26.93	27.00	3,284,557	-0.36(-1.30%)

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.