Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.82	37.05	32.75	36.84	22,175,626	+6.54(+21.57%)
Jan 30, 2007	29.75	30.31	29.75	30.31	1,622,501	+0.48(+1.60%)
Jan 29, 2007	29.50	30.15	29.46	29.83	1,680,674	+0.09(+0.30%)
Jan 26, 2007	29.75	29.89	29.46	29.74	1,485,351	+0.03(+0.12%)
Jan 25, 2007	30.18	30.24	29.44	29.70	2,165,007	-0.64(-2.12%)
Jan 24, 2007	30.17	30.63	30.07	30.35	1,395,239	+0.22(+0.74%)
Jan 23, 2007	30.04	30.49	29.83	30.13	1,563,110	-0.12(-0.39%)
Jan 22, 2007	31.02	31.07	29.93	30.24	2,583,407	-0.60(-1.93%)
Jan 19, 2007	30.47	30.99	30.41	30.84	1,353,794	+0.32(+1.04%)
Jan 18, 2007	30.74	31.30	30.51	30.52	1,729,667	-0.08(-0.25%)
Jan 17, 2007	30.63	31.09	30.54	30.60	1,461,713	-0.16(-0.52%)
Jan 16, 2007	30.83	31.36	30.44	30.76	1,856,864	-0.13(-0.43%)
Jan 12, 2007	30.54	30.96	30.51	30.89	1,376,423	+0.38(+1.25%)
Jan 11, 2007	30.06	30.54	30.02	30.51	1,848,377	+0.59(+1.97%)
Jan 10, 2007	29.83	30.07	29.52	29.92	2,409,029	-0.17(-0.55%)
Jan 09, 2007	29.95	30.37	29.75	30.09	2,762,093	+0.09(+0.30%)
Jan 08, 2007	29.78	30.22	29.68	30.00	2,198,277	+0.18(+0.60%)
Jan 05, 2007	30.21	30.27	29.75	29.82	2,074,582	-0.30(-1.01%)
Jan 04, 2007	29.79	30.34	29.52	30.12	3,926,691	+0.13(+0.44%)
Jan 03, 2007	29.26	30.32	29.16	29.99	4,927,792	+1.67(+5.89%)
Dec 29, 2006	28.35	28.77	28.17	28.32	1,566,019	-0.02(-0.07%)
Dec 28, 2006	28.08	28.46	27.92	28.34	1,492,357	+0.10(+0.34%)
Dec 27, 2006	28.26	28.62	28.04	28.24	1,109,516	+0.19(+0.67%)
Dec 26, 2006	27.43	28.07	27.43	28.06	2,009,574	+0.74(+2.71%)
Dec 22, 2006	28.07	28.26	27.32	27.32	2,601,826	-0.87(-3.10%)
Dec 21, 2006	28.41	28.75	27.95	28.19	1,477,994	-0.23(-0.80%)
Dec 20, 2006	28.33	28.58	27.99	28.42	2,225,283	+0.02(+0.07%)
Dec 19, 2006	28.64	28.67	27.99	28.40	2,781,088	-0.38(-1.32%)
Dec 18, 2006	29.79	29.99	28.68	28.78	3,116,414	-0.98(-3.30%)
Dec 15, 2006	30.10	30.48	29.72	29.76	2,778,719	-0.28(-0.92%)
Dec 14, 2006	29.35	30.27	29.27	30.04	1,759,516	+0.81(+2.77%)
Dec 13, 2006	29.70	29.70	29.05	29.23	2,266,775	-0.30(-1.03%)
Dec 12, 2006	29.24	29.54	29.09	29.53	2,342,807	+0.08(+0.26%)
Dec 11, 2006	29.12	29.78	28.97	29.46	2,033,141	+0.31(+1.07%)
Dec 08, 2006	29.31	29.68	29.04	29.14	1,548,911	-0.27(-0.92%)
Dec 07, 2006	29.73	29.90	29.24	29.41	1,968,462	-0.28(-0.96%)
Dec 06, 2006	29.74	29.79	29.59	29.70	1,266,386	-0.08(-0.26%)
Dec 05, 2006	29.87	30.02	29.28	29.77	2,179,086	-0.01(-0.02%)
Dec 04, 2006	30.47	30.72	29.67	29.78	4,208,983	-0.33(-1.08%)
Dec 01, 2006	30.28	30.75	29.74	30.11	2,658,878	-0.37(-1.23%)
Nov 30, 2006	30.47	30.72	30.17	30.48	1,688,335	-0.15(-0.50%)
Nov 29, 2006	30.85	31.29	30.27	30.63	2,376,704	-0.03(-0.09%)
Nov 28, 2006	30.30	30.77	29.86	30.66	2,967,854	+0.06(+0.20%)
Nov 27, 2006	29.24	30.78	29.19	30.60	4,474,066	+1.08(+3.66%)
Nov 24, 2006	29.24	29.75	29.24	29.52	391,939	-0.06(-0.19%)
Nov 22, 2006	29.55	29.68	29.09	29.57	1,196,575	-0.08(-0.28%)
Nov 21, 2006	29.43	29.66	29.39	29.66	2,147,555	+0.05(+0.16%)
Nov 20, 2006	29.18	29.87	29.18	29.61	2,548,562	-0.58(-1.93%)
Nov 17, 2006	30.48	30.80	29.79	30.19	2,135,172	-0.32(-1.04%)
Nov 16, 2006	29.94	30.52	29.93	30.51	2,354,908	+0.80(+2.68%)
Nov 15, 2006	29.31	29.88	29.26	29.71	1,314,505	+0.31(+1.06%)
Nov 14, 2006	29.35	29.50	28.82	29.40	2,408,641	-0.15(-0.49%)
Nov 13, 2006	28.64	29.55	28.64	29.55	2,719,227	+0.73(+2.52%)
Nov 10, 2006	28.44	29.01	28.40	28.82	1,070,079	+0.42(+1.49%)
Nov 09, 2006	28.85	29.00	28.31	28.40	1,490,202	-0.56(-1.94%)
Nov 08, 2006	28.71	29.21	28.66	28.96	1,384,702	-0.28(-0.95%)
Nov 07, 2006	28.87	29.75	28.76	29.23	1,634,426	+0.13(+0.45%)
Nov 06, 2006	28.88	29.66	28.87	29.10	1,882,022	+0.56(+1.97%)
Nov 03, 2006	28.81	29.02	28.44	28.54	1,515,283	-0.03(-0.12%)
Nov 02, 2006	28.56	29.01	28.12	28.58	3,673,481	-0.15(-0.53%)

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.