Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.43	31.84	31.23	31.56	523,868	+0.13(+0.41%)
Jan 30, 2007	31.49	31.50	31.29	31.43	626,838	+0.07(+0.23%)
Jan 29, 2007	31.46	31.72	31.13	31.35	485,664	-0.15(-0.46%)
Jan 26, 2007	31.35	31.54	31.02	31.50	365,314	+0.29(+0.92%)
Jan 25, 2007	31.10	31.49	30.95	31.21	881,968	+0.18(+0.59%)
Jan 24, 2007	30.66	31.03	30.59	31.03	349,245	+0.43(+1.42%)
Jan 23, 2007	30.31	30.75	30.26	30.60	468,940	+0.22(+0.72%)
Jan 22, 2007	30.49	30.56	30.21	30.38	435,983	-0.07(-0.22%)
Jan 19, 2007	30.19	30.48	29.99	30.45	382,202	+0.30(+1.01%)
Jan 18, 2007	30.45	30.52	30.09	30.14	450,740	-0.23(-0.74%)
Jan 17, 2007	30.49	30.50	30.08	30.37	508,128	-0.30(-0.99%)
Jan 16, 2007	30.40	30.77	30.40	30.67	348,917	+0.38(+1.25%)
Jan 12, 2007	30.26	30.37	30.07	30.29	488,288	+0.08(+0.26%)
Jan 11, 2007	30.10	30.85	30.04	30.21	539,609	+0.20(+0.67%)
Jan 10, 2007	29.82	30.07	29.50	30.01	387,613	+0.15(+0.49%)
Jan 09, 2007	29.21	29.95	28.97	29.87	688,653	+0.66(+2.26%)
Jan 08, 2007	29.60	29.60	29.14	29.21	721,282	-0.39(-1.32%)
Jan 05, 2007	29.76	29.82	29.48	29.60	508,947	-0.27(-0.92%)
Jan 04, 2007	29.91	29.92	29.63	29.87	507,636	-0.01(-0.04%)
Jan 03, 2007	30.12	30.28	29.54	29.88	743,254	-0.09(-0.28%)
Dec 29, 2006	30.12	30.17	29.87	29.97	397,615	-0.01(-0.04%)
Dec 28, 2006	29.99	30.09	29.74	29.98	526,820	+0.01(+0.04%)
Dec 27, 2006	30.06	30.20	29.93	29.97	534,034	-0.22(-0.73%)
Dec 26, 2006	29.85	30.31	29.85	30.19	375,152	+0.28(+0.94%)
Dec 22, 2006	30.15	30.18	29.89	29.91	496,158	-0.26(-0.85%)
Dec 21, 2006	30.41	30.62	30.16	30.16	716,035	-0.35(-1.14%)
Dec 20, 2006	30.95	30.95	30.35	30.51	790,804	+0.55(+1.85%)
Dec 19, 2006	30.07	30.10	29.51	29.96	711,280	-0.17(-0.57%)
Dec 18, 2006	30.39	30.52	29.98	30.13	704,886	-0.13(-0.44%)
Dec 15, 2006	30.49	30.65	30.09	30.26	890,002	-0.12(-0.38%)
Dec 14, 2006	30.74	30.93	30.18	30.38	860,981	-0.48(-1.56%)
Dec 13, 2006	31.23	31.23	30.76	30.86	741,778	-0.18(-0.59%)
Dec 12, 2006	31.38	31.40	30.95	31.04	827,204	-0.52(-1.64%)
Dec 11, 2006	31.41	31.76	31.20	31.56	414,012	+0.15(+0.47%)
Dec 08, 2006	31.26	31.46	31.17	31.42	249,227	+0.16(+0.51%)
Dec 07, 2006	31.62	31.73	31.19	31.26	417,291	-0.24(-0.77%)
Dec 06, 2006	31.51	31.56	31.06	31.50	421,390	-0.05(-0.17%)
Dec 05, 2006	31.92	32.02	31.46	31.56	503,373	-0.37(-1.17%)
Dec 04, 2006	31.71	31.93	31.67	31.93	616,509	+0.32(+1.00%)
Dec 01, 2006	31.29	31.68	31.16	31.61	788,016	+0.38(+1.21%)
Nov 30, 2006	30.69	31.31	30.52	31.23	846,552	+0.54(+1.77%)
Nov 29, 2006	30.17	30.75	30.17	30.69	545,676	+0.59(+1.97%)
Nov 28, 2006	29.85	30.18	29.66	30.10	726,693	+0.29(+0.96%)
Nov 27, 2006	30.62	30.62	29.81	29.81	817,366	-0.81(-2.63%)
Nov 24, 2006	30.23	30.70	30.21	30.62	145,601	+0.33(+1.09%)
Nov 22, 2006	30.31	30.46	30.13	30.29	515,998	+0.05(+0.16%)
Nov 21, 2006	29.61	30.24	29.58	30.24	704,230	+0.57(+1.91%)
Nov 20, 2006	29.03	29.82	29.03	29.67	857,865	+0.90(+3.14%)
Nov 17, 2006	28.60	28.79	28.42	28.77	567,155	+0.16(+0.58%)
Nov 16, 2006	28.64	28.68	28.45	28.60	823,105	+0.06(+0.21%)
Nov 15, 2006	28.61	28.63	28.49	28.54	359,247	-0.06(-0.21%)
Nov 14, 2006	28.45	28.71	28.38	28.60	583,716	+0.28(+0.99%)
Nov 13, 2006	28.27	28.47	28.23	28.32	530,755	+0.03(+0.11%)
Nov 10, 2006	28.20	28.37	28.12	28.29	237,585	+0.18(+0.63%)
Nov 09, 2006	28.02	28.15	27.78	28.12	713,084	+0.13(+0.46%)
Nov 08, 2006	27.79	28.09	27.67	27.99	497,962	+0.10(+0.35%)
Nov 07, 2006	28.15	28.28	27.89	27.89	641,595	-0.32(-1.12%)
Nov 06, 2006	28.24	28.42	28.18	28.21	687,505	+0.04(+0.15%)
Nov 03, 2006	28.85	28.91	27.77	28.16	1,739,998	-0.63(-2.20%)
Nov 02, 2006	29.06	29.08	28.54	28.80	1,511,594	-0.33(-1.13%)

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.