Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.68	35.09	34.66	34.97	3,809	-0.23(-0.64%)
Jan 30, 2007	35.03	35.19	34.97	35.19	50,313	+0.08(+0.22%)
Jan 29, 2007	35.06	35.21	35.06	35.12	12,221	+0.16(+0.45%)
Jan 26, 2007	34.85	35.02	34.82	34.96	15,395	+0.23(+0.67%)
Jan 25, 2007	35.06	35.07	34.66	34.73	33,013	-0.70(-1.97%)
Jan 24, 2007	35.16	35.53	35.16	35.43	33,172	+0.50(+1.44%)
Jan 23, 2007	34.77	35.06	34.77	34.92	15,237	+0.30(+0.87%)
Jan 22, 2007	34.77	34.77	34.51	34.62	50,948	-0.20(-0.58%)
Jan 19, 2007	34.65	34.83	34.64	34.82	16,348	+0.34(+0.99%)
Jan 18, 2007	34.59	34.66	34.47	34.48	7,301	-0.02(-0.05%)
Jan 17, 2007	34.51	34.61	34.46	34.50	6,983	-0.07(-0.20%)
Jan 16, 2007	34.65	34.65	34.53	34.57	22,061	+0.03(+0.07%)
Jan 12, 2007	34.36	34.56	34.34	34.55	24,760	+0.42(+1.22%)
Jan 11, 2007	33.95	34.19	33.95	34.13	6,190	-0.06(-0.17%)
Jan 10, 2007	34.10	34.29	34.02	34.19	7,459	-0.62(-1.79%)
Jan 09, 2007	34.76	34.85	34.58	34.81	39,838	+0.25(+0.71%)
Jan 08, 2007	34.56	34.63	34.40	34.56	10,951	+0.05(+0.15%)
Jan 05, 2007	34.62	34.71	34.39	34.51	173,479	-0.74(-2.09%)
Jan 04, 2007	34.97	35.28	34.84	35.25	13,014	+0.42(+1.21%)
Jan 03, 2007	34.94	35.06	34.71	34.83	22,855	-0.04(-0.11%)
Dec 29, 2006	34.83	34.94	34.83	34.87	19,046	+0.05(+0.14%)
Dec 28, 2006	34.83	34.83	34.79	34.82	8,729	-0.02(-0.05%)
Dec 27, 2006	34.78	34.84	34.72	34.84	11,903	+0.30(+0.88%)
Dec 26, 2006	34.56	34.56	34.53	34.53	634	-0.08(-0.24%)
Dec 22, 2006	34.48	34.65	34.47	34.61	13,491	+0.03(+0.09%)
Dec 21, 2006	34.53	34.65	34.53	34.58	17,459	+0.04(+0.13%)
Dec 20, 2006	34.65	34.73	34.50	34.54	19,839	+0.30(+0.86%)
Dec 19, 2006	34.19	34.34	34.16	34.24	8,729	-0.09(-0.26%)
Dec 18, 2006	34.56	34.59	34.29	34.33	6,348	-0.18(-0.53%)
Dec 15, 2006	34.68	34.69	34.51	34.51	12,062	-0.09(-0.27%)
Dec 14, 2006	34.48	34.62	34.48	34.61	9,205	+0.32(+0.94%)
Dec 13, 2006	34.27	34.32	34.27	34.29	6,666	+0.05(+0.15%)
Dec 12, 2006	34.18	34.26	34.06	34.24	3,333	-0.08(-0.22%)
Dec 11, 2006	34.22	34.38	34.22	34.31	11,110	-0.01(-0.03%)
Dec 08, 2006	34.45	34.45	34.32	34.32	634	-0.09(-0.27%)
Dec 07, 2006	34.46	34.59	34.41	34.41	4,444	+0.06(+0.18%)
Dec 06, 2006	34.41	34.42	34.29	34.35	2,698	+0.17(+0.50%)
Dec 05, 2006	34.09	34.18	34.03	34.18	2,698	+0.03(+0.07%)
Dec 04, 2006	33.91	34.16	33.91	34.15	5,237	+0.62(+1.86%)
Dec 01, 2006	33.66	33.67	33.52	33.53	3,650	-0.15(-0.45%)
Nov 30, 2006	33.66	33.75	33.66	33.68	4,920	+0.32(+0.96%)
Nov 29, 2006	33.33	33.37	33.24	33.36	1,428	+0.62(+1.89%)
Nov 28, 2006	32.67	32.77	32.59	32.74	3,174	+0.47(+1.44%)
Nov 27, 2006	32.60	32.60	32.26	32.28	2,539	-0.08(-0.25%)
Nov 24, 2006	32.45	32.49	32.33	32.36	1,428	-0.11(-0.35%)
Nov 22, 2006	32.47	32.47	32.47	32.47	158	+0.32(+1.00%)
Nov 21, 2006	32.01	32.15	32.01	32.15	2,698	+0.01(+0.04%)
Nov 20, 2006	32.09	32.17	32.05	32.14	28,093	-0.57(-1.73%)
Nov 17, 2006	32.67	32.77	32.66	32.71	12,697	-0.23(-0.69%)
Nov 16, 2006	32.84	33.00	32.84	32.93	13,967	-0.33(-1.00%)
Nov 15, 2006	33.00	33.37	33.00	33.27	6,507	-0.19(-0.56%)
Nov 14, 2006	33.39	33.46	33.29	33.46	3,015	+0.70(+2.14%)
Nov 13, 2006	32.75	32.78	32.67	32.76	5,079	-0.17(-0.52%)
Nov 10, 2006	32.98	33.02	32.92	32.93	1,587	+0.00(+0.00%)
Nov 09, 2006	32.93	33.15	32.93	32.93	3,333	-0.41(-1.23%)
Nov 08, 2006	33.08	33.34	33.08	33.34	2,698	-0.11(-0.32%)
Nov 07, 2006	33.71	33.73	33.44	33.44	8,888	-0.13(-0.38%)
Nov 06, 2006	33.49	33.68	33.46	33.57	11,903	+0.26(+0.78%)
Nov 03, 2006	33.26	33.31	33.26	33.31	2,222	-0.13(-0.40%)
Nov 02, 2006	33.41	33.45	33.34	33.44	3,491	+0.14(+0.42%)

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.