Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.14	30.35	30.04	30.29	1,623,700	+0.08(+0.26%)
Jan 30, 2007	30.29	30.29	29.92	30.21	3,557,900	-0.07(-0.23%)
Jan 29, 2007	30.40	30.64	30.26	30.28	2,539,500	-0.12(-0.39%)
Jan 26, 2007	30.47	30.62	30.13	30.40	1,017,200	+0.11(+0.36%)
Jan 25, 2007	30.76	30.95	30.24	30.29	2,362,600	-0.40(-1.30%)
Jan 24, 2007	30.40	30.82	30.29	30.69	2,010,000	+0.38(+1.25%)
Jan 23, 2007	30.16	31.00	29.87	30.31	3,504,400	+0.16(+0.53%)
Jan 22, 2007	29.90	30.72	29.78	30.15	3,783,500	-0.51(-1.66%)
Jan 19, 2007	30.59	30.80	29.78	30.66	2,113,700	-0.11(-0.36%)
Jan 18, 2007	30.07	30.89	29.50	30.77	8,360,600	+1.52(+5.20%)
Jan 17, 2007	28.70	29.45	28.70	29.25	15,138,300	+0.76(+2.67%)
Jan 16, 2007	28.40	28.85	28.02	28.49	6,093,400	+0.10(+0.35%)
Jan 12, 2007	28.95	29.00	28.38	28.39	20,800,000	-1.21(-4.09%)
Jan 11, 2007	29.75	30.35	29.59	29.60	1,959,500	-0.19(-0.64%)
Jan 10, 2007	29.30	30.50	29.22	29.79	3,857,900	+0.48(+1.64%)
Jan 09, 2007	28.98	29.35	28.90	29.31	1,932,100	+0.26(+0.90%)
Jan 08, 2007	29.05	29.15	28.84	29.05	1,766,100	+0.06(+0.21%)
Jan 05, 2007	28.94	29.11	28.80	28.99	1,756,400	+0.05(+0.17%)
Jan 04, 2007	28.56	28.99	28.52	28.94	1,580,200	+0.30(+1.05%)
Jan 03, 2007	28.50	28.83	28.46	28.64	2,704,700	+0.16(+0.56%)
Dec 29, 2006	28.47	28.57	28.41	28.48	1,621,100	+0.03(+0.11%)
Dec 28, 2006	28.43	28.56	28.39	28.45	1,028,400	+0.02(+0.07%)
Dec 27, 2006	28.40	28.50	28.39	28.43	1,435,300	-0.02(-0.07%)
Dec 26, 2006	28.38	28.59	28.37	28.45	898,100	+0.10(+0.35%)
Dec 22, 2006	28.35	28.45	28.25	28.35	889,700	+0.00(+0.00%)
Dec 21, 2006	28.25	28.46	28.14	28.35	1,416,800	+0.05(+0.18%)
Dec 20, 2006	28.46	28.57	28.25	28.30	736,900	-0.15(-0.53%)
Dec 19, 2006	28.37	28.47	28.25	28.45	759,100	+0.10(+0.35%)
Dec 18, 2006	28.15	28.40	28.15	28.35	775,000	+0.21(+0.75%)
Dec 15, 2006	28.75	28.80	28.14	28.14	1,412,500	-0.43(-1.51%)
Dec 14, 2006	28.50	28.65	28.33	28.57	537,400	+0.16(+0.56%)
Dec 13, 2006	28.70	28.74	28.29	28.41	796,400	-0.17(-0.59%)
Dec 12, 2006	28.20	28.58	28.11	28.58	700,900	+0.34(+1.20%)
Dec 11, 2006	28.22	28.35	28.01	28.24	516,200	+0.05(+0.18%)
Dec 08, 2006	28.21	28.28	27.99	28.19	354,000	+0.10(+0.36%)
Dec 07, 2006	28.32	28.65	27.96	28.09	1,310,200	-0.24(-0.85%)
Dec 06, 2006	28.37	28.60	28.20	28.33	1,417,800	-0.04(-0.14%)
Dec 05, 2006	28.08	28.49	27.90	28.37	1,363,900	+0.34(+1.21%)
Dec 04, 2006	28.00	28.23	27.80	28.03	1,421,400	+0.09(+0.32%)
Dec 01, 2006	27.83	28.59	27.78	27.94	680,500	+0.17(+0.61%)
Nov 30, 2006	27.77	28.22	27.77	27.77	1,129,000	-0.10(-0.36%)
Nov 29, 2006	27.85	27.88	27.65	27.87	937,700	+0.02(+0.07%)
Nov 28, 2006	27.60	27.85	27.45	27.85	1,865,000	+0.25(+0.91%)
Nov 27, 2006	27.70	27.87	27.44	27.60	1,362,800	-0.18(-0.65%)
Nov 24, 2006	27.73	27.80	27.70	27.78	262,800	+0.05(+0.18%)
Nov 22, 2006	27.81	27.89	27.70	27.73	709,900	-0.08(-0.29%)
Nov 21, 2006	27.78	27.89	27.71	27.81	796,200	+0.01(+0.04%)
Nov 20, 2006	27.85	27.93	27.77	27.80	1,618,600	-0.04(-0.14%)
Nov 17, 2006	27.89	27.90	27.74	27.84	2,045,500	-0.05(-0.18%)
Nov 16, 2006	27.80	27.94	27.70	27.89	1,533,100	+0.10(+0.36%)
Nov 15, 2006	27.70	27.87	27.58	27.79	1,797,500	+0.09(+0.32%)
Nov 14, 2006	27.90	28.00	27.70	27.70	1,724,400	-0.23(-0.82%)
Nov 13, 2006	27.95	28.04	27.62	27.93	2,145,200	-0.02(-0.07%)
Nov 10, 2006	27.89	28.10	27.73	27.95	1,224,400	-0.04(-0.14%)
Nov 09, 2006	27.95	28.05	27.74	27.99	1,728,100	+0.08(+0.29%)
Nov 08, 2006	27.80	28.15	27.64	27.91	1,037,500	-0.02(-0.07%)
Nov 07, 2006	27.88	28.01	27.59	27.93	1,238,100	+0.05(+0.18%)
Nov 06, 2006	27.75	28.12	27.75	27.88	714,700	+0.11(+0.40%)
Nov 03, 2006	27.65	27.83	27.55	27.77	1,053,500	+0.26(+0.95%)
Nov 02, 2006	27.55	27.75	27.25	27.51	1,721,600	-0.17(-0.61%)

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.