Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.03	33.42	33.01	33.30	3,999	-0.22(-0.64%)
Jan 30, 2007	33.36	33.52	33.30	33.52	52,828	+0.07(+0.22%)
Jan 29, 2007	33.39	33.54	33.39	33.45	12,832	+0.15(+0.45%)
Jan 26, 2007	33.19	33.35	33.16	33.30	16,165	+0.22(+0.67%)
Jan 25, 2007	33.39	33.40	33.01	33.08	34,663	-0.67(-1.97%)
Jan 24, 2007	33.48	33.84	33.48	33.74	34,830	+0.48(+1.44%)
Jan 23, 2007	33.12	33.39	33.12	33.26	15,998	+0.29(+0.87%)
Jan 22, 2007	33.11	33.11	32.87	32.97	53,494	-0.19(-0.58%)
Jan 19, 2007	33.00	33.17	32.99	33.17	17,165	+0.32(+0.99%)
Jan 18, 2007	32.94	33.02	32.83	32.84	7,665	-0.02(-0.05%)
Jan 17, 2007	32.87	32.97	32.82	32.86	7,332	-0.07(-0.20%)
Jan 16, 2007	33.00	33.00	32.89	32.93	23,164	+0.02(+0.07%)
Jan 12, 2007	32.73	32.92	32.70	32.90	25,997	+0.40(+1.22%)
Jan 11, 2007	32.33	32.57	32.33	32.51	6,499	-0.05(-0.17%)
Jan 10, 2007	32.48	32.66	32.40	32.56	7,832	-0.59(-1.79%)
Jan 09, 2007	33.11	33.19	32.94	33.15	41,829	+0.23(+0.71%)
Jan 08, 2007	32.91	32.98	32.76	32.92	11,498	+0.05(+0.15%)
Jan 05, 2007	32.97	33.06	32.76	32.87	182,149	-0.70(-2.09%)
Jan 04, 2007	33.30	33.60	33.18	33.57	13,665	+0.40(+1.21%)
Jan 03, 2007	33.27	33.39	33.06	33.17	23,997	-0.04(-0.11%)
Dec 29, 2006	33.17	33.27	33.17	33.21	19,998	+0.05(+0.14%)
Dec 28, 2006	33.17	33.17	33.14	33.16	9,165	-0.02(-0.05%)
Dec 27, 2006	33.12	33.18	33.06	33.18	12,498	+0.29(+0.88%)
Dec 26, 2006	32.91	32.91	32.89	32.89	666	-0.08(-0.24%)
Dec 22, 2006	32.84	33.00	32.83	32.97	14,165	+0.03(+0.09%)
Dec 21, 2006	32.88	33.00	32.88	32.94	18,331	+0.04(+0.13%)
Dec 20, 2006	33.00	33.08	32.86	32.90	20,831	+0.28(+0.86%)
Dec 19, 2006	32.56	32.71	32.54	32.61	9,165	-0.08(-0.26%)
Dec 18, 2006	32.91	32.94	32.66	32.70	6,666	-0.17(-0.53%)
Dec 15, 2006	33.03	33.04	32.87	32.87	12,665	-0.09(-0.27%)
Dec 14, 2006	32.84	32.97	32.84	32.96	9,665	+0.31(+0.94%)
Dec 13, 2006	32.64	32.69	32.64	32.66	6,999	+0.05(+0.15%)
Dec 12, 2006	32.55	32.63	32.44	32.61	3,499	-0.07(-0.22%)
Dec 11, 2006	32.59	32.74	32.59	32.68	11,665	-0.01(-0.03%)
Dec 08, 2006	32.81	32.81	32.69	32.69	666	-0.09(-0.27%)
Dec 07, 2006	32.82	32.94	32.77	32.78	4,666	+0.06(+0.18%)
Dec 06, 2006	32.78	32.78	32.66	32.72	2,833	+0.16(+0.50%)
Dec 05, 2006	32.46	32.55	32.41	32.55	2,833	+0.02(+0.07%)
Dec 04, 2006	32.30	32.54	32.30	32.53	5,499	+0.59(+1.86%)
Dec 01, 2006	32.05	32.06	31.92	31.93	3,832	-0.14(-0.45%)
Nov 30, 2006	32.05	32.14	32.05	32.08	5,166	+0.31(+0.96%)
Nov 29, 2006	31.74	31.79	31.66	31.77	1,499	+0.59(+1.89%)
Nov 28, 2006	31.12	31.21	31.04	31.18	3,333	+0.44(+1.44%)
Nov 27, 2006	31.05	31.05	30.72	30.74	2,666	-0.08(-0.25%)
Nov 24, 2006	30.91	30.94	30.79	30.82	1,499	-0.11(-0.35%)
Nov 22, 2006	30.93	30.93	30.93	30.93	166	+0.31(+1.00%)
Nov 21, 2006	30.48	30.62	30.48	30.62	2,833	+0.01(+0.04%)
Nov 20, 2006	30.56	30.64	30.52	30.61	29,497	-0.54(-1.73%)
Nov 17, 2006	31.11	31.21	31.10	31.15	13,332	-0.22(-0.69%)
Nov 16, 2006	31.27	31.43	31.27	31.36	14,665	-0.32(-1.00%)
Nov 15, 2006	31.43	31.79	31.43	31.68	6,832	-0.18(-0.56%)
Nov 14, 2006	31.80	31.86	31.70	31.86	3,166	+0.67(+2.14%)
Nov 13, 2006	31.19	31.22	31.11	31.20	5,332	-0.16(-0.52%)
Nov 10, 2006	31.41	31.45	31.35	31.36	1,666	+0.00(+0.00%)
Nov 09, 2006	31.36	31.57	31.36	31.36	3,499	-0.39(-1.23%)
Nov 08, 2006	31.50	31.75	31.50	31.75	2,833	-0.10(-0.32%)
Nov 07, 2006	32.10	32.13	31.85	31.85	9,332	-0.12(-0.38%)
Nov 06, 2006	31.89	32.08	31.86	31.97	12,498	+0.25(+0.78%)
Nov 03, 2006	31.68	31.73	31.68	31.73	2,333	-0.13(-0.40%)
Nov 02, 2006	31.82	31.86	31.75	31.85	3,666	+0.13(+0.42%)

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.