Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.53	32.00	30.95	31.92	12,103,930	+0.49(+1.56%)
Jan 30, 2007	31.75	32.00	31.28	31.43	10,296,485	-0.22(-0.70%)
Jan 29, 2007	32.00	32.10	31.50	31.65	16,998,528	+0.23(+0.73%)
Jan 26, 2007	31.38	31.70	30.63	31.42	11,717,636	+0.35(+1.13%)
Jan 25, 2007	31.39	32.40	30.91	31.07	17,838,030	+0.38(+1.24%)
Jan 24, 2007	30.25	30.95	29.84	30.69	16,095,854	+1.23(+4.18%)
Jan 23, 2007	29.63	30.34	29.43	29.46	10,865,672	-0.20(-0.67%)
Jan 22, 2007	30.23	30.42	29.34	29.66	13,386,442	-0.52(-1.72%)
Jan 19, 2007	29.43	30.58	29.40	30.18	15,926,519	+0.63(+2.13%)
Jan 18, 2007	30.98	30.98	29.27	29.55	23,000,588	-1.74(-5.56%)
Jan 17, 2007	31.53	31.69	31.02	31.29	11,923,031	-0.52(-1.63%)
Jan 16, 2007	32.47	32.67	31.59	31.81	11,760,220	-0.61(-1.88%)
Jan 12, 2007	32.65	32.72	32.15	32.42	13,761,252	-0.43(-1.31%)
Jan 11, 2007	33.35	33.73	32.85	32.85	14,481,803	-0.34(-1.02%)
Jan 10, 2007	33.95	34.03	32.82	33.19	24,333,312	-0.97(-2.84%)
Jan 09, 2007	33.15	34.70	32.66	34.16	23,236,578	+1.31(+3.99%)
Jan 08, 2007	32.66	33.49	32.50	32.85	12,477,317	+0.35(+1.08%)
Jan 05, 2007	32.66	32.80	31.97	32.50	21,309,908	-1.07(-3.19%)
Jan 04, 2007	32.53	33.76	32.36	33.57	12,664,306	+1.10(+3.39%)
Jan 03, 2007	32.69	33.61	31.88	32.47	13,631,777	+0.16(+0.50%)
Dec 29, 2006	32.30	32.96	32.23	32.31	5,095,112	-0.06(-0.19%)
Dec 28, 2006	32.29	32.54	32.14	32.37	5,328,241	-0.01(-0.03%)
Dec 27, 2006	32.03	32.57	31.94	32.38	6,053,136	+0.60(+1.89%)
Dec 26, 2006	31.78	32.10	31.39	31.78	4,396,428	-0.02(-0.06%)
Dec 22, 2006	32.07	32.26	31.53	31.80	7,554,240	-0.27(-0.84%)
Dec 21, 2006	33.51	33.53	31.75	32.07	13,868,025	-1.19(-3.58%)
Dec 20, 2006	32.94	33.68	32.85	33.26	8,668,776	+0.44(+1.34%)
Dec 19, 2006	33.26	33.41	32.64	32.82	10,723,193	-0.90(-2.67%)
Dec 18, 2006	33.66	34.10	33.39	33.72	7,442,818	+0.13(+0.39%)
Dec 15, 2006	33.71	34.27	33.34	33.59	11,868,761	+0.04(+0.12%)
Dec 14, 2006	33.75	34.25	33.36	33.55	13,404,664	+0.05(+0.15%)
Dec 13, 2006	34.50	34.50	33.32	33.50	9,080,647	-0.44(-1.30%)
Dec 12, 2006	34.32	34.66	33.72	33.94	12,492,782	-0.26(-0.76%)
Dec 11, 2006	33.80	34.70	33.66	34.20	10,925,059	+0.08(+0.23%)
Dec 08, 2006	33.42	34.18	33.08	34.12	13,611,393	+0.50(+1.49%)
Dec 07, 2006	34.65	35.18	33.40	33.62	13,964,278	-0.87(-2.52%)
Dec 06, 2006	33.57	34.67	33.22	34.49	13,593,323	+0.68(+2.01%)
Dec 05, 2006	34.15	34.38	33.70	33.81	14,442,404	+0.41(+1.23%)
Dec 04, 2006	32.53	33.63	32.30	33.40	14,195,073	+1.06(+3.28%)
Dec 01, 2006	32.66	32.85	31.79	32.34	17,066,172	-0.49(-1.49%)
Nov 30, 2006	32.99	33.61	32.60	32.83	18,861,000	-0.05(-0.15%)
Nov 29, 2006	33.84	34.00	32.78	32.88	16,787,200	-0.65(-1.94%)
Nov 28, 2006	33.98	34.28	32.84	33.53	23,750,544	-0.89(-2.59%)
Nov 27, 2006	35.60	36.56	34.35	34.42	14,826,089	-1.42(-3.96%)
Nov 24, 2006	36.00	36.10	35.59	35.84	4,349,227	-0.58(-1.59%)
Nov 22, 2006	36.12	36.62	35.83	36.42	9,641,889	+0.39(+1.08%)
Nov 21, 2006	37.09	37.17	35.43	36.03	23,215,556	-0.97(-2.62%)
Nov 20, 2006	35.00	37.50	34.88	37.00	25,505,656	+2.01(+5.74%)
Nov 17, 2006	34.65	35.11	34.39	34.99	13,399,114	-0.06(-0.17%)
Nov 16, 2006	34.48	35.16	34.08	35.05	14,449,714	+0.59(+1.71%)
Nov 15, 2006	34.20	35.21	33.95	34.46	25,141,696	+0.41(+1.20%)
Nov 14, 2006	32.48	34.08	32.10	34.05	19,543,254	+1.77(+5.48%)
Nov 13, 2006	31.54	32.39	31.22	32.28	12,002,602	+0.64(+2.02%)
Nov 10, 2006	31.71	31.75	30.71	31.64	16,771,737	-0.28(-0.88%)
Nov 09, 2006	32.95	33.20	31.84	31.92	23,825,616	+0.03(+0.09%)
Nov 08, 2006	31.57	32.35	31.35	31.89	20,204,312	-0.09(-0.28%)
Nov 07, 2006	30.44	32.17	30.42	31.98	23,727,860	+1.73(+5.72%)
Nov 06, 2006	30.25	30.41	29.93	30.25	9,790,131	+0.04(+0.13%)
Nov 03, 2006	30.02	30.58	29.70	30.21	10,548,197	+0.30(+1.00%)
Nov 02, 2006	29.25	30.00	29.23	29.91	12,527,603	+0.48(+1.63%)

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.