Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.84	37.07	32.77	36.86	22,163,858	+6.54(+21.57%)
Jan 30, 2007	29.77	30.33	29.77	30.32	1,621,640	+0.48(+1.60%)
Jan 29, 2007	29.51	30.17	29.47	29.85	1,679,782	+0.09(+0.30%)
Jan 26, 2007	29.76	29.91	29.47	29.75	1,484,563	+0.03(+0.12%)
Jan 25, 2007	30.20	30.25	29.46	29.72	2,163,858	-0.64(-2.12%)
Jan 24, 2007	30.18	30.64	30.09	30.36	1,394,499	+0.22(+0.74%)
Jan 23, 2007	30.05	30.51	29.85	30.14	1,562,280	-0.12(-0.39%)
Jan 22, 2007	31.04	31.09	29.95	30.26	2,582,036	-0.60(-1.93%)
Jan 19, 2007	30.48	31.01	30.43	30.86	1,353,076	+0.32(+1.04%)
Jan 18, 2007	30.75	31.31	30.53	30.54	1,728,749	-0.08(-0.25%)
Jan 17, 2007	30.65	31.11	30.56	30.61	1,460,937	-0.16(-0.52%)
Jan 16, 2007	30.84	31.38	30.45	30.77	1,855,879	-0.13(-0.43%)
Jan 12, 2007	30.56	30.97	30.52	30.91	1,375,692	+0.38(+1.25%)
Jan 11, 2007	30.08	30.55	30.03	30.52	1,847,396	+0.59(+1.97%)
Jan 10, 2007	29.85	30.09	29.54	29.94	2,407,751	-0.17(-0.55%)
Jan 09, 2007	29.97	30.39	29.76	30.10	2,760,627	+0.09(+0.30%)
Jan 08, 2007	29.80	30.24	29.69	30.01	2,197,110	+0.18(+0.60%)
Jan 05, 2007	30.23	30.29	29.77	29.83	2,073,481	-0.30(-1.01%)
Jan 04, 2007	29.80	30.36	29.53	30.14	3,924,607	+0.13(+0.44%)
Jan 03, 2007	29.28	30.34	29.18	30.00	4,925,176	+1.67(+5.89%)
Dec 29, 2006	28.37	28.78	28.19	28.33	1,565,188	-0.02(-0.07%)
Dec 28, 2006	28.09	28.47	27.94	28.36	1,491,565	+0.10(+0.34%)
Dec 27, 2006	28.27	28.64	28.05	28.26	1,108,927	+0.19(+0.67%)
Dec 26, 2006	27.44	28.09	27.44	28.07	2,008,507	+0.74(+2.71%)
Dec 22, 2006	28.09	28.27	27.33	27.33	2,600,445	-0.87(-3.10%)
Dec 21, 2006	28.42	28.76	27.96	28.20	1,477,210	-0.23(-0.80%)
Dec 20, 2006	28.34	28.60	28.01	28.43	2,224,102	+0.02(+0.07%)
Dec 19, 2006	28.65	28.69	28.00	28.41	2,779,612	-0.38(-1.32%)
Dec 18, 2006	29.80	30.00	28.69	28.79	3,114,760	-0.98(-3.30%)
Dec 15, 2006	30.12	30.50	29.73	29.78	2,777,244	-0.28(-0.92%)
Dec 14, 2006	29.37	30.29	29.28	30.05	1,758,582	+0.81(+2.77%)
Dec 13, 2006	29.72	29.72	29.06	29.24	2,265,572	-0.30(-1.03%)
Dec 12, 2006	29.26	29.55	29.10	29.55	2,341,564	+0.08(+0.26%)
Dec 11, 2006	29.14	29.80	28.99	29.47	2,032,062	+0.31(+1.07%)
Dec 08, 2006	29.33	29.70	29.06	29.16	1,548,089	-0.27(-0.92%)
Dec 07, 2006	29.75	29.91	29.26	29.43	1,967,417	-0.28(-0.96%)
Dec 06, 2006	29.75	29.80	29.61	29.71	1,265,714	-0.08(-0.26%)
Dec 05, 2006	29.89	30.03	29.30	29.79	2,177,930	-0.01(-0.02%)
Dec 04, 2006	30.49	30.74	29.69	29.80	4,206,750	-0.33(-1.08%)
Dec 01, 2006	30.30	30.77	29.75	30.12	2,657,467	-0.37(-1.23%)
Nov 30, 2006	30.48	30.73	30.18	30.50	1,687,439	-0.15(-0.50%)
Nov 29, 2006	30.87	31.31	30.29	30.65	2,375,442	-0.03(-0.09%)
Nov 28, 2006	30.32	30.79	29.88	30.68	2,966,279	+0.06(+0.20%)
Nov 27, 2006	29.26	30.79	29.21	30.61	4,471,692	+1.08(+3.66%)
Nov 24, 2006	29.26	29.76	29.26	29.53	391,731	-0.06(-0.19%)
Nov 22, 2006	29.57	29.69	29.10	29.59	1,195,940	-0.08(-0.28%)
Nov 21, 2006	29.45	29.67	29.40	29.67	2,146,415	+0.05(+0.16%)
Nov 20, 2006	29.19	29.89	29.19	29.62	2,547,210	-0.58(-1.93%)
Nov 17, 2006	30.50	30.82	29.80	30.21	2,134,039	-0.32(-1.04%)
Nov 16, 2006	29.96	30.54	29.95	30.52	2,353,658	+0.80(+2.68%)
Nov 15, 2006	29.33	29.90	29.28	29.73	1,313,807	+0.31(+1.06%)
Nov 14, 2006	29.37	29.52	28.84	29.42	2,407,363	-0.15(-0.49%)
Nov 13, 2006	28.66	29.56	28.66	29.56	2,717,783	+0.73(+2.52%)
Nov 10, 2006	28.46	29.03	28.42	28.83	1,069,511	+0.42(+1.49%)
Nov 09, 2006	28.87	29.01	28.32	28.41	1,489,412	-0.56(-1.94%)
Nov 08, 2006	28.73	29.23	28.67	28.97	1,383,967	-0.28(-0.95%)
Nov 07, 2006	28.89	29.76	28.78	29.25	1,633,559	+0.13(+0.45%)
Nov 06, 2006	28.90	29.68	28.89	29.12	1,881,024	+0.56(+1.97%)
Nov 03, 2006	28.83	29.03	28.46	28.56	1,514,479	-0.03(-0.12%)
Nov 02, 2006	28.58	29.02	28.13	28.59	3,671,531	-0.15(-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.