Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.33	38.75	34.26	38.54	21,202,140	+6.84(+21.57%)
Jan 30, 2007	31.12	31.71	31.12	31.70	1,551,275	+0.50(+1.60%)
Jan 29, 2007	30.85	31.54	30.81	31.20	1,606,894	+0.09(+0.30%)
Jan 26, 2007	31.11	31.26	30.81	31.10	1,420,146	+0.04(+0.12%)
Jan 25, 2007	31.57	31.63	30.79	31.07	2,069,965	-0.67(-2.12%)
Jan 24, 2007	31.55	32.03	31.45	31.74	1,333,990	+0.23(+0.74%)
Jan 23, 2007	31.42	31.89	31.20	31.51	1,494,491	-0.12(-0.39%)
Jan 22, 2007	32.44	32.50	31.31	31.63	2,469,999	-0.62(-1.93%)
Jan 19, 2007	31.87	32.42	31.81	32.26	1,294,364	+0.33(+1.04%)
Jan 18, 2007	32.15	32.73	31.92	31.92	1,653,736	-0.08(-0.25%)
Jan 17, 2007	32.04	32.52	31.94	32.00	1,397,545	-0.17(-0.52%)
Jan 16, 2007	32.24	32.80	31.84	32.17	1,775,350	-0.14(-0.43%)
Jan 12, 2007	31.94	32.38	31.91	32.31	1,315,999	+0.40(+1.25%)
Jan 11, 2007	31.45	31.94	31.39	31.91	1,767,235	+0.62(+1.97%)
Jan 10, 2007	31.20	31.45	30.88	31.29	2,303,276	-0.17(-0.55%)
Jan 09, 2007	31.33	31.76	31.11	31.47	2,640,840	+0.09(+0.30%)
Jan 08, 2007	31.15	31.61	31.04	31.37	2,101,775	+0.19(+0.60%)
Jan 05, 2007	31.60	31.66	31.12	31.18	1,983,510	-0.32(-1.01%)
Jan 04, 2007	31.16	31.73	30.87	31.50	3,754,313	+0.14(+0.44%)
Jan 03, 2007	30.60	31.71	30.50	31.37	4,711,467	+1.75(+5.89%)
Dec 29, 2006	29.66	30.09	29.46	29.62	1,497,273	-0.02(-0.07%)
Dec 28, 2006	29.37	29.76	29.21	29.64	1,426,844	+0.10(+0.34%)
Dec 27, 2006	29.55	29.94	29.32	29.54	1,060,810	+0.20(+0.67%)
Dec 26, 2006	28.69	29.36	28.69	29.34	1,921,356	+0.78(+2.71%)
Dec 22, 2006	29.36	29.55	28.57	28.57	2,487,608	-0.91(-3.10%)
Dec 21, 2006	29.71	30.07	29.23	29.48	1,413,112	-0.24(-0.80%)
Dec 20, 2006	29.63	29.89	29.28	29.72	2,127,596	+0.02(+0.07%)
Dec 19, 2006	29.95	29.99	29.27	29.70	2,659,002	-0.40(-1.32%)
Dec 18, 2006	31.16	31.37	30.00	30.10	2,979,606	-1.03(-3.30%)
Dec 15, 2006	31.48	31.88	31.08	31.13	2,656,736	-0.29(-0.92%)
Dec 14, 2006	30.70	31.66	30.61	31.42	1,682,275	+0.85(+2.77%)
Dec 13, 2006	31.07	31.07	30.38	30.57	2,167,266	-0.32(-1.03%)
Dec 12, 2006	30.58	30.89	30.42	30.89	2,239,960	+0.08(+0.26%)
Dec 11, 2006	30.46	31.15	30.30	30.81	1,943,888	+0.33(+1.07%)
Dec 08, 2006	30.66	31.05	30.37	30.48	1,480,915	-0.28(-0.92%)
Dec 07, 2006	31.10	31.27	30.58	30.76	1,882,049	-0.30(-0.96%)
Dec 06, 2006	31.10	31.16	30.95	31.06	1,210,793	-0.08(-0.26%)
Dec 05, 2006	31.24	31.39	30.63	31.14	2,083,427	-0.01(-0.02%)
Dec 04, 2006	31.87	32.13	31.03	31.15	4,024,213	-0.34(-1.08%)
Dec 01, 2006	31.67	32.16	31.10	31.49	2,542,156	-0.39(-1.23%)
Nov 30, 2006	31.87	32.13	31.55	31.88	1,614,219	-0.16(-0.50%)
Nov 29, 2006	32.27	32.73	31.66	32.04	2,272,369	-0.03(-0.09%)
Nov 28, 2006	31.69	32.18	31.23	32.07	2,837,568	+0.07(+0.20%)
Nov 27, 2006	30.58	32.19	30.53	32.00	4,277,660	+1.13(+3.66%)
Nov 24, 2006	30.58	31.11	30.58	30.87	374,734	-0.06(-0.19%)
Nov 22, 2006	30.91	31.04	30.42	30.93	1,144,047	-0.09(-0.28%)
Nov 21, 2006	30.79	31.02	30.74	31.02	2,053,279	+0.05(+0.16%)
Nov 20, 2006	30.52	31.24	30.52	30.97	2,436,683	-0.61(-1.93%)
Nov 17, 2006	31.88	32.21	31.16	31.58	2,041,440	-0.33(-1.04%)
Nov 16, 2006	31.31	31.92	31.31	31.91	2,251,530	+0.83(+2.68%)
Nov 15, 2006	30.66	31.26	30.60	31.08	1,256,799	+0.33(+1.06%)
Nov 14, 2006	30.70	30.86	30.15	30.75	2,302,904	-0.15(-0.49%)
Nov 13, 2006	29.96	30.90	29.96	30.90	2,599,855	+0.76(+2.52%)
Nov 10, 2006	29.75	30.34	29.71	30.14	1,023,104	+0.44(+1.49%)
Nov 09, 2006	30.18	30.33	29.61	29.70	1,424,784	-0.59(-1.94%)
Nov 08, 2006	30.03	30.55	29.97	30.29	1,323,915	-0.29(-0.95%)
Nov 07, 2006	30.20	31.11	30.08	30.58	1,562,677	+0.14(+0.45%)
Nov 06, 2006	30.21	31.02	30.20	30.44	1,799,404	+0.59(+1.97%)
Nov 03, 2006	30.13	30.35	29.75	29.85	1,448,763	-0.04(-0.12%)
Nov 02, 2006	29.87	30.34	29.41	29.89	3,512,219	-0.16(-0.53%)

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.