Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.82	29.39	28.66	29.14	11,121,984	+0.32(+1.11%)
Jan 30, 2007	28.46	28.97	28.31	28.82	11,871,446	+0.43(+1.51%)
Jan 29, 2007	28.84	28.90	28.28	28.39	11,476,272	-0.30(-1.03%)
Jan 26, 2007	28.64	28.94	28.41	28.69	10,410,384	+0.15(+0.53%)
Jan 25, 2007	29.04	29.18	28.49	28.54	11,003,304	-0.50(-1.73%)
Jan 24, 2007	28.73	29.12	28.36	29.04	12,831,700	+0.70(+2.46%)
Jan 23, 2007	27.81	28.64	27.75	28.34	11,467,204	+0.80(+2.92%)
Jan 22, 2007	28.55	28.59	27.54	27.54	13,968,382	-0.59(-2.10%)
Jan 19, 2007	27.94	28.24	27.56	28.13	14,519,462	+0.72(+2.61%)
Jan 18, 2007	27.88	28.14	27.30	27.41	12,839,336	-0.25(-0.91%)
Jan 17, 2007	27.54	28.03	27.23	27.66	12,626,158	+0.28(+1.01%)
Jan 16, 2007	27.72	27.87	27.28	27.39	10,151,867	-0.52(-1.87%)
Jan 12, 2007	27.12	28.03	27.07	27.91	14,585,165	+0.83(+3.06%)
Jan 11, 2007	27.02	27.81	26.98	27.08	16,089,817	-0.03(-0.12%)
Jan 10, 2007	27.09	27.31	26.44	27.11	22,077,562	-0.33(-1.21%)
Jan 09, 2007	27.97	28.06	27.35	27.44	17,617,854	-1.05(-3.68%)
Jan 08, 2007	28.92	29.03	28.24	28.49	10,967,032	-0.08(-0.26%)
Jan 05, 2007	28.64	28.82	28.24	28.57	13,811,999	-0.19(-0.68%)
Jan 04, 2007	29.24	29.24	28.51	28.76	11,827,061	-0.60(-2.05%)
Jan 03, 2007	30.69	30.71	29.23	29.37	10,883,034	-1.33(-4.32%)
Dec 29, 2006	30.80	30.87	30.53	30.69	4,521,274	-0.25(-0.79%)
Dec 28, 2006	31.24	31.27	30.79	30.94	4,324,959	-0.16(-0.51%)
Dec 27, 2006	30.59	31.16	30.45	31.10	5,043,081	+0.50(+1.64%)
Dec 26, 2006	30.73	31.10	30.20	30.59	5,710,455	-0.29(-0.94%)
Dec 22, 2006	31.27	31.39	30.81	30.88	5,190,874	-0.33(-1.07%)
Dec 21, 2006	31.74	31.85	30.98	31.22	6,900,590	-0.16(-0.52%)
Dec 20, 2006	31.44	31.56	31.13	31.38	8,570,216	-0.12(-0.38%)
Dec 19, 2006	31.05	31.63	30.38	31.50	9,831,941	+0.26(+0.82%)
Dec 18, 2006	32.15	32.23	31.10	31.24	12,144,918	-1.40(-4.28%)
Dec 15, 2006	32.64	32.77	32.21	32.64	9,332,247	+0.00(+0.00%)
Dec 14, 2006	31.93	32.94	31.71	32.64	10,974,509	+1.16(+3.67%)
Dec 13, 2006	31.49	31.72	31.10	31.48	6,713,344	+0.43(+1.38%)
Dec 12, 2006	31.03	31.35	30.76	31.05	6,352,851	+0.13(+0.41%)
Dec 11, 2006	30.76	31.25	30.68	30.93	4,750,996	-0.19(-0.63%)
Dec 08, 2006	31.42	31.53	31.05	31.12	5,969,449	+0.08(+0.26%)
Dec 07, 2006	31.60	31.73	31.04	31.04	5,494,413	-0.47(-1.48%)
Dec 06, 2006	31.66	32.03	31.48	31.50	5,973,108	-0.29(-0.91%)
Dec 05, 2006	31.57	31.90	31.25	31.79	6,390,396	+0.41(+1.32%)
Dec 04, 2006	31.34	31.43	30.91	31.38	6,146,355	-0.31(-0.97%)
Dec 01, 2006	31.12	31.69	30.93	31.69	6,413,622	+0.04(+0.14%)
Nov 30, 2006	31.15	31.87	31.15	31.64	10,771,991	+0.21(+0.66%)
Nov 29, 2006	30.42	31.53	30.37	31.44	10,946,669	+1.16(+3.82%)
Nov 28, 2006	30.14	30.77	30.12	30.28	7,488,260	+0.17(+0.56%)
Nov 27, 2006	30.53	30.55	29.92	30.11	9,141,978	-0.03(-0.08%)
Nov 24, 2006	30.17	30.52	30.13	30.13	3,927,558	+0.01(+0.04%)
Nov 22, 2006	30.51	30.57	29.80	30.12	5,725,250	-0.38(-1.26%)
Nov 21, 2006	29.86	30.57	29.65	30.51	8,387,901	+0.87(+2.95%)
Nov 20, 2006	29.36	30.05	28.81	29.63	5,807,021	-0.22(-0.74%)
Nov 17, 2006	29.40	30.00	29.23	29.85	8,465,377	+0.18(+0.59%)
Nov 16, 2006	30.96	30.96	29.67	29.68	8,235,814	-0.92(-3.00%)
Nov 15, 2006	30.60	30.69	30.17	30.59	7,150,835	+0.30(+0.98%)
Nov 14, 2006	30.49	30.52	30.00	30.30	5,382,575	+0.03(+0.08%)
Nov 13, 2006	30.58	30.64	30.06	30.27	5,924,587	-0.31(-1.01%)
Nov 10, 2006	30.84	30.84	30.41	30.58	7,198,084	-0.26(-0.84%)
Nov 09, 2006	31.01	31.42	30.72	30.84	8,390,765	+0.05(+0.16%)
Nov 08, 2006	29.91	30.89	29.79	30.79	8,726,281	+0.85(+2.83%)
Nov 07, 2006	30.49	30.56	29.79	29.94	8,880,278	-0.57(-1.85%)
Nov 06, 2006	29.57	30.53	29.46	30.51	8,438,332	+0.80(+2.69%)
Nov 03, 2006	29.75	29.99	29.41	29.71	7,008,133	+0.36(+1.22%)
Nov 02, 2006	28.92	29.65	28.73	29.35	8,441,673	+0.26(+0.89%)

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.