Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.26	29.93	29.26	29.62	3,984,300	+0.20(+0.68%)
Jan 30, 2007	29.17	29.58	29.12	29.42	3,951,600	+0.40(+1.38%)
Jan 29, 2007	28.98	29.49	28.90	29.02	3,445,500	-0.09(-0.31%)
Jan 26, 2007	29.15	29.39	29.02	29.11	3,897,400	-0.28(-0.95%)
Jan 25, 2007	29.85	30.10	29.16	29.39	5,196,400	-0.28(-0.94%)
Jan 24, 2007	29.03	29.70	28.87	29.67	6,581,200	+0.33(+1.12%)
Jan 23, 2007	28.72	29.38	28.72	29.34	9,867,300	+0.99(+3.49%)
Jan 22, 2007	28.62	28.78	28.09	28.35	5,356,400	-0.26(-0.91%)
Jan 19, 2007	28.40	28.76	28.29	28.61	5,069,300	+0.22(+0.77%)
Jan 18, 2007	28.97	29.26	28.35	28.39	5,963,400	-0.49(-1.70%)
Jan 17, 2007	28.94	29.32	28.83	28.88	4,945,700	-0.13(-0.45%)
Jan 16, 2007	29.26	29.30	28.80	29.01	3,399,700	-0.24(-0.82%)
Jan 12, 2007	29.07	29.35	28.98	29.25	4,825,100	+0.41(+1.42%)
Jan 11, 2007	28.98	29.41	28.75	28.84	4,736,300	-0.14(-0.48%)
Jan 10, 2007	29.09	29.34	28.70	28.98	5,741,400	-0.41(-1.40%)
Jan 09, 2007	29.22	29.54	28.69	29.39	6,168,100	+0.03(+0.10%)
Jan 08, 2007	29.52	29.61	29.02	29.36	4,059,100	-0.14(-0.47%)
Jan 05, 2007	29.42	29.50	28.90	29.50	7,314,500	-0.13(-0.44%)
Jan 04, 2007	30.14	30.14	29.55	29.63	3,892,500	-0.20(-0.67%)
Jan 03, 2007	30.99	31.09	29.72	29.83	5,142,800	-0.87(-2.83%)
Dec 29, 2006	30.87	30.87	30.42	30.70	1,974,300	-0.27(-0.87%)
Dec 28, 2006	30.85	30.97	30.62	30.97	3,473,900	+0.38(+1.24%)
Dec 27, 2006	30.16	30.59	29.99	30.59	2,946,600	+0.48(+1.59%)
Dec 26, 2006	30.10	30.45	29.93	30.11	2,154,300	+0.21(+0.70%)
Dec 22, 2006	30.08	30.10	29.57	29.90	3,135,700	-0.11(-0.37%)
Dec 21, 2006	30.30	30.30	29.82	30.01	4,384,400	-0.22(-0.73%)
Dec 20, 2006	30.71	30.76	30.18	30.23	3,715,300	-0.48(-1.56%)
Dec 19, 2006	30.24	30.73	30.21	30.71	4,179,400	+0.53(+1.76%)
Dec 18, 2006	30.35	30.44	29.86	30.18	5,409,100	-0.27(-0.89%)
Dec 15, 2006	30.83	31.02	30.12	30.45	7,607,300	-0.39(-1.26%)
Dec 14, 2006	30.26	30.88	30.08	30.84	5,724,200	+0.66(+2.19%)
Dec 13, 2006	29.90	30.28	29.71	30.18	3,258,900	+0.11(+0.37%)
Dec 12, 2006	30.20	30.41	29.76	30.07	3,340,500	-0.38(-1.25%)
Dec 11, 2006	30.28	30.79	30.17	30.45	2,904,200	+0.34(+1.13%)
Dec 08, 2006	30.86	31.00	29.98	30.11	4,287,500	-0.64(-2.08%)
Dec 07, 2006	30.50	30.90	29.96	30.75	3,493,300	+0.34(+1.12%)
Dec 06, 2006	30.50	31.04	30.39	30.41	3,993,800	-0.54(-1.74%)
Dec 05, 2006	31.46	31.51	30.68	30.95	4,120,600	-0.55(-1.75%)
Dec 04, 2006	30.92	31.56	30.89	31.50	3,277,900	+0.30(+0.96%)
Dec 01, 2006	31.43	31.54	31.00	31.20	3,713,700	-0.24(-0.76%)
Nov 30, 2006	30.62	31.52	30.60	31.44	6,203,000	+1.18(+3.90%)
Nov 29, 2006	29.92	30.34	29.92	30.26	3,712,300	+0.10(+0.33%)
Nov 28, 2006	29.75	30.16	29.55	30.16	5,563,600	+0.41(+1.38%)
Nov 27, 2006	29.90	29.99	29.63	29.75	5,904,700	+0.00(+0.00%)
Nov 24, 2006	29.79	29.94	29.65	29.75	2,531,900	+0.70(+2.41%)
Nov 22, 2006	29.42	29.47	28.81	29.05	3,965,900	-0.04(-0.14%)
Nov 21, 2006	28.90	29.25	28.74	29.09	5,569,900	+0.75(+2.65%)
Nov 20, 2006	28.60	28.95	28.32	28.34	4,916,400	-0.12(-0.42%)
Nov 17, 2006	28.33	28.70	28.08	28.46	5,625,500	+0.00(+0.00%)
Nov 16, 2006	29.40	29.48	28.46	28.46	5,856,100	-0.85(-2.90%)
Nov 15, 2006	28.79	29.57	28.77	29.31	4,628,200	+0.12(+0.41%)
Nov 14, 2006	29.78	29.78	29.08	29.19	4,121,200	-0.28(-0.95%)
Nov 13, 2006	29.13	29.57	28.80	29.47	5,742,800	+0.05(+0.17%)
Nov 10, 2006	29.88	29.96	29.19	29.42	5,479,600	-0.62(-2.06%)
Nov 09, 2006	29.74	30.38	29.23	30.04	10,800,200	+0.62(+2.11%)
Nov 08, 2006	30.00	30.02	29.11	29.42	6,354,000	-0.74(-2.45%)
Nov 07, 2006	30.20	30.33	29.73	30.16	5,379,500	+0.17(+0.57%)
Nov 06, 2006	30.84	30.84	29.97	29.99	5,092,800	-0.88(-2.85%)
Nov 03, 2006	30.75	31.10	30.60	30.87	5,344,800	+0.00(+0.00%)
Nov 02, 2006	31.10	31.55	30.61	30.87	6,387,200	-0.12(-0.39%)

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.