Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.89	33.43	32.81	33.23	358,200	+0.34(+1.03%)
Jan 30, 2007	32.75	33.00	32.49	32.89	209,900	+0.16(+0.49%)
Jan 29, 2007	32.48	32.92	32.47	32.73	208,000	+0.28(+0.86%)
Jan 26, 2007	32.48	32.76	32.14	32.45	219,300	-0.08(-0.25%)
Jan 25, 2007	33.00	33.03	32.36	32.53	329,300	-0.60(-1.81%)
Jan 24, 2007	32.29	33.51	32.25	33.13	451,500	+0.97(+3.02%)
Jan 23, 2007	31.68	32.37	31.57	32.16	459,600	+0.63(+2.00%)
Jan 22, 2007	31.09	31.90	30.94	31.53	290,000	-0.05(-0.16%)
Jan 19, 2007	31.84	32.18	31.07	31.58	480,600	-0.26(-0.82%)
Jan 18, 2007	31.60	32.20	31.60	31.84	902,700	-0.04(-0.13%)
Jan 17, 2007	31.44	32.36	31.05	31.88	1,017,200	+1.65(+5.46%)
Jan 16, 2007	30.47	30.66	30.18	30.23	224,200	-0.10(-0.33%)
Jan 12, 2007	30.25	30.46	29.97	30.33	320,900	+0.08(+0.26%)
Jan 11, 2007	30.00	30.36	30.00	30.25	282,600	+0.32(+1.07%)
Jan 10, 2007	30.13	30.30	29.83	29.93	391,800	-0.39(-1.29%)
Jan 09, 2007	29.96	30.35	29.68	30.32	165,000	+0.29(+0.97%)
Jan 08, 2007	29.98	30.14	29.53	30.03	184,300	-0.03(-0.10%)
Jan 05, 2007	29.66	30.65	29.66	30.06	292,000	-0.48(-1.57%)
Jan 04, 2007	30.71	30.75	30.10	30.54	619,400	-0.16(-0.52%)
Jan 03, 2007	31.22	31.64	30.40	30.70	411,400	-0.36(-1.16%)
Dec 29, 2006	31.12	31.44	30.99	31.06	207,800	-0.17(-0.54%)
Dec 28, 2006	31.84	31.84	31.19	31.23	292,000	-0.66(-2.07%)
Dec 27, 2006	31.28	31.89	31.28	31.89	204,300	+0.50(+1.59%)
Dec 26, 2006	30.86	31.43	30.64	31.39	152,700	+0.55(+1.78%)
Dec 22, 2006	30.84	30.98	30.15	30.84	233,600	-0.23(-0.74%)
Dec 21, 2006	30.74	31.08	30.57	31.07	243,100	+0.28(+0.91%)
Dec 20, 2006	30.90	31.25	30.74	30.79	220,800	-0.11(-0.36%)
Dec 19, 2006	30.32	30.99	30.19	30.90	231,000	+0.40(+1.31%)
Dec 18, 2006	31.29	31.44	30.41	30.50	284,500	-0.79(-2.52%)
Dec 15, 2006	31.59	32.13	30.90	31.29	481,100	-0.30(-0.95%)
Dec 14, 2006	29.35	31.65	29.20	31.59	738,700	+2.32(+7.93%)
Dec 13, 2006	29.15	29.32	29.00	29.27	148,000	+0.27(+0.93%)
Dec 12, 2006	28.80	29.09	28.13	29.00	207,900	+0.14(+0.49%)
Dec 11, 2006	28.61	28.87	28.48	28.86	117,000	+0.24(+0.84%)
Dec 08, 2006	28.63	28.83	28.28	28.62	114,500	-0.01(-0.03%)
Dec 07, 2006	28.32	28.86	28.32	28.63	125,900	+0.27(+0.95%)
Dec 06, 2006	28.83	28.83	28.27	28.36	239,200	-0.55(-1.90%)
Dec 05, 2006	29.09	29.25	28.74	28.91	121,000	-0.18(-0.62%)
Dec 04, 2006	28.68	29.21	28.64	29.09	227,500	+0.38(+1.32%)
Dec 01, 2006	28.36	28.76	28.11	28.71	263,500	-0.19(-0.66%)
Nov 30, 2006	28.44	29.08	28.30	28.90	259,800	+0.28(+0.98%)
Nov 29, 2006	28.21	28.71	28.10	28.62	299,500	+0.32(+1.13%)
Nov 28, 2006	28.12	28.36	28.00	28.30	226,700	+0.04(+0.14%)
Nov 27, 2006	28.51	28.52	27.89	28.26	285,200	-0.42(-1.46%)
Nov 24, 2006	28.78	28.83	28.62	28.68	71,800	-0.32(-1.10%)
Nov 22, 2006	29.25	29.26	28.64	29.00	249,300	-0.30(-1.02%)
Nov 21, 2006	28.71	29.34	28.61	29.30	259,000	+0.59(+2.06%)
Nov 20, 2006	28.50	28.71	28.30	28.71	272,900	+0.04(+0.14%)
Nov 17, 2006	28.90	28.90	28.39	28.67	228,900	-0.23(-0.80%)
Nov 16, 2006	29.23	29.28	28.82	28.90	192,400	-0.16(-0.55%)
Nov 15, 2006	28.66	29.17	28.50	29.06	174,200	+0.34(+1.18%)
Nov 14, 2006	28.23	28.72	27.90	28.72	222,800	+0.48(+1.70%)
Nov 13, 2006	28.26	28.49	27.92	28.24	239,500	-0.01(-0.04%)
Nov 10, 2006	28.28	28.56	28.10	28.25	232,600	-0.10(-0.35%)
Nov 09, 2006	28.00	28.43	27.75	28.35	256,500	-0.55(-1.90%)
Nov 08, 2006	28.20	28.90	28.17	28.90	201,600	+0.50(+1.76%)
Nov 07, 2006	28.19	28.60	28.13	28.40	217,300	+0.21(+0.74%)
Nov 06, 2006	28.02	28.36	27.75	28.19	286,000	+0.70(+2.55%)
Nov 03, 2006	27.63	27.80	27.25	27.49	328,700	-0.14(-0.51%)
Nov 02, 2006	27.83	27.87	27.49	27.63	442,800	-0.51(-1.81%)

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.