Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.43	32.43	31.43	32.14	524,685	+0.59(+1.87%)
Jan 30, 2007	31.51	31.61	31.18	31.55	613,502	+0.22(+0.71%)
Jan 29, 2007	31.64	31.68	31.25	31.33	530,393	-0.24(-0.77%)
Jan 26, 2007	31.24	31.68	31.00	31.57	669,325	+0.40(+1.29%)
Jan 25, 2007	33.22	33.78	31.17	31.17	1,367,328	-1.75(-5.32%)
Jan 24, 2007	32.97	33.20	32.87	32.92	529,836	+0.06(+0.17%)
Jan 23, 2007	32.62	33.04	32.51	32.86	529,001	+0.13(+0.39%)
Jan 22, 2007	33.45	33.45	32.63	32.73	529,697	-0.66(-1.98%)
Jan 19, 2007	33.32	33.47	32.87	33.40	308,630	+0.01(+0.02%)
Jan 18, 2007	33.54	33.75	33.39	33.39	229,419	-0.18(-0.54%)
Jan 17, 2007	33.52	33.69	33.41	33.57	362,922	+0.02(+0.06%)
Jan 16, 2007	33.40	33.76	33.22	33.55	884,963	+0.23(+0.69%)
Jan 12, 2007	33.27	33.40	33.01	33.32	387,841	-0.06(-0.17%)
Jan 11, 2007	32.71	33.61	32.71	33.37	453,409	+0.68(+2.06%)
Jan 10, 2007	32.22	32.75	31.97	32.70	539,302	+0.41(+1.27%)
Jan 09, 2007	31.68	32.49	31.68	32.29	742,411	+0.65(+2.04%)
Jan 08, 2007	31.48	31.66	30.89	31.64	446,031	+0.11(+0.34%)
Jan 05, 2007	31.71	31.81	31.28	31.53	310,440	-0.34(-1.06%)
Jan 04, 2007	31.64	31.89	31.31	31.87	432,110	+0.11(+0.36%)
Jan 03, 2007	31.39	31.87	31.30	31.76	612,388	+0.46(+1.47%)
Dec 29, 2006	30.96	31.53	30.89	31.30	419,859	+0.16(+0.51%)
Dec 28, 2006	31.25	31.56	31.13	31.14	358,189	-0.14(-0.44%)
Dec 27, 2006	31.05	31.32	31.05	31.28	220,092	+0.04(+0.14%)
Dec 26, 2006	30.59	31.25	30.57	31.23	451,599	+0.83(+2.72%)
Dec 22, 2006	30.06	30.71	30.06	30.41	357,075	+0.50(+1.68%)
Dec 21, 2006	29.85	29.97	29.71	29.90	175,544	+0.08(+0.26%)
Dec 20, 2006	30.09	30.09	29.64	29.83	335,358	-0.34(-1.12%)
Dec 19, 2006	29.62	30.18	29.51	30.16	243,618	+0.48(+1.62%)
Dec 18, 2006	30.25	30.25	29.64	29.68	276,055	-0.50(-1.64%)
Dec 15, 2006	29.84	30.22	29.78	30.18	513,270	+0.35(+1.18%)
Dec 14, 2006	29.88	30.07	29.63	29.83	213,549	-0.07(-0.24%)
Dec 13, 2006	30.03	30.16	29.70	29.90	238,050	+0.04(+0.14%)
Dec 12, 2006	30.24	30.28	29.79	29.85	133,642	-0.46(-1.52%)
Dec 11, 2006	30.35	30.49	30.17	30.31	236,658	-0.01(-0.05%)
Dec 08, 2006	30.14	30.43	30.05	30.33	119,721	+0.12(+0.40%)
Dec 07, 2006	30.46	30.53	30.12	30.21	247,377	-0.27(-0.87%)
Dec 06, 2006	30.11	30.61	30.07	30.47	401,762	+0.38(+1.27%)
Dec 05, 2006	29.92	30.24	29.85	30.09	269,233	+0.17(+0.58%)
Dec 04, 2006	29.83	29.97	29.74	29.92	482,087	+0.17(+0.56%)
Dec 01, 2006	29.49	29.85	29.39	29.75	464,964	+0.21(+0.71%)
Nov 30, 2006	29.83	29.98	29.55	29.55	648,304	-0.32(-1.08%)
Nov 29, 2006	29.72	29.99	29.63	29.87	331,182	+0.22(+0.75%)
Nov 28, 2006	29.85	29.91	29.46	29.65	506,170	-0.22(-0.75%)
Nov 27, 2006	30.88	30.88	29.80	29.87	401,066	-1.12(-3.62%)
Nov 24, 2006	30.65	30.99	30.46	30.99	171,229	+0.11(+0.35%)
Nov 22, 2006	30.69	30.94	30.67	30.88	310,161	+0.20(+0.66%)
Nov 21, 2006	31.09	31.12	30.58	30.68	251,414	-0.56(-1.79%)
Nov 20, 2006	30.89	31.43	30.88	31.24	370,161	+0.35(+1.14%)
Nov 17, 2006	30.76	30.89	30.48	30.89	254,199	+0.10(+0.33%)
Nov 16, 2006	30.84	31.08	30.68	30.79	590,114	+0.02(+0.07%)
Nov 15, 2006	30.71	30.90	30.56	30.77	484,453	+0.09(+0.30%)
Nov 14, 2006	30.51	30.74	30.25	30.67	624,639	+0.19(+0.64%)
Nov 13, 2006	31.18	31.46	30.44	30.48	926,030	-0.62(-2.01%)
Nov 10, 2006	30.57	31.15	30.57	31.10	535,265	+0.63(+2.07%)
Nov 09, 2006	30.44	30.77	30.36	30.47	554,059	+0.06(+0.21%)
Nov 08, 2006	29.67	30.65	29.67	30.41	752,991	+0.52(+1.73%)
Nov 07, 2006	30.21	30.46	29.89	29.89	797,121	-0.37(-1.23%)
Nov 06, 2006	29.34	30.51	29.34	30.26	1,066,355	+0.98(+3.36%)
Nov 03, 2006	29.34	30.31	29.24	29.28	1,400,878	-1.26(-4.12%)
Nov 02, 2006	28.84	31.50	28.84	30.54	1,881,434	+2.84(+10.27%)

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.