Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.47	29.92	29.39	29.86	10,916,542	+0.39(+1.33%)
Jan 30, 2007	29.28	29.53	29.28	29.47	8,640,388	+0.36(+1.25%)
Jan 29, 2007	28.81	29.39	28.79	29.11	12,269,731	+0.20(+0.70%)
Jan 26, 2007	28.97	29.02	28.65	28.91	12,685,845	-0.05(-0.16%)
Jan 25, 2007	29.61	29.72	28.86	28.95	15,786,506	-0.78(-2.63%)
Jan 24, 2007	29.93	29.95	29.66	29.74	16,363,898	-0.46(-1.54%)
Jan 23, 2007	30.00	30.30	29.90	30.20	9,118,578	+0.34(+1.13%)
Jan 22, 2007	30.17	30.17	29.76	29.86	7,303,535	-0.31(-1.03%)
Jan 19, 2007	30.08	30.23	29.83	30.17	7,598,913	+0.15(+0.49%)
Jan 18, 2007	30.21	30.30	29.98	30.03	6,965,683	-0.18(-0.60%)
Jan 17, 2007	30.01	30.34	29.89	30.21	14,018,540	+0.20(+0.65%)
Jan 16, 2007	29.87	30.07	29.74	30.01	7,986,218	+0.24(+0.79%)
Jan 12, 2007	30.08	30.09	29.69	29.78	10,548,395	-0.20(-0.65%)
Jan 11, 2007	29.78	30.03	29.70	29.97	8,356,295	+0.17(+0.56%)
Jan 10, 2007	29.48	29.82	29.26	29.80	9,466,973	+0.32(+1.07%)
Jan 09, 2007	29.53	29.73	29.35	29.49	10,147,132	+0.05(+0.18%)
Jan 08, 2007	29.29	29.53	29.12	29.43	6,739,954	+0.11(+0.39%)
Jan 05, 2007	29.22	29.51	29.18	29.32	8,466,338	+0.00(+0.00%)
Jan 04, 2007	29.46	29.53	28.87	29.32	14,592,368	-0.22(-0.75%)
Jan 03, 2007	29.39	29.88	29.29	29.54	11,255,582	-0.31(-1.04%)
Dec 29, 2006	29.74	30.09	29.70	29.85	4,901,447	-0.02(-0.07%)
Dec 28, 2006	29.86	30.05	29.64	29.87	5,071,932	+0.02(+0.07%)
Dec 27, 2006	29.59	29.87	29.51	29.85	5,647,690	+0.35(+1.19%)
Dec 26, 2006	29.40	29.57	29.29	29.50	3,306,045	+0.16(+0.55%)
Dec 22, 2006	29.54	29.61	29.31	29.34	5,286,226	-0.20(-0.68%)
Dec 21, 2006	29.63	29.76	29.45	29.54	8,185,216	+0.01(+0.02%)
Dec 20, 2006	29.63	29.79	29.45	29.53	8,714,344	-0.09(-0.30%)
Dec 19, 2006	29.28	29.63	29.12	29.62	8,771,964	+0.34(+1.17%)
Dec 18, 2006	29.18	29.46	29.12	29.28	7,716,976	+0.05(+0.16%)
Dec 15, 2006	29.42	29.59	29.04	29.23	10,981,588	-0.19(-0.64%)
Dec 14, 2006	29.30	29.59	29.21	29.42	6,894,549	+0.07(+0.23%)
Dec 13, 2006	29.09	29.41	29.06	29.35	7,464,961	+0.37(+1.28%)
Dec 12, 2006	29.29	29.35	28.83	28.98	7,946,269	-0.36(-1.24%)
Dec 11, 2006	29.29	29.49	29.20	29.35	6,848,660	-0.12(-0.41%)
Dec 08, 2006	29.31	29.55	29.12	29.47	10,746,354	+0.32(+1.11%)
Dec 07, 2006	28.95	29.24	28.93	29.14	8,577,421	+0.22(+0.74%)
Dec 06, 2006	28.92	28.95	28.65	28.93	8,410,797	+0.14(+0.49%)
Dec 05, 2006	28.78	29.24	28.63	28.79	9,970,706	+0.17(+0.59%)
Dec 04, 2006	28.32	28.73	28.28	28.62	7,681,037	+0.28(+1.00%)
Dec 01, 2006	28.17	28.46	28.08	28.34	9,395,839	+0.07(+0.26%)
Nov 30, 2006	28.24	28.36	27.98	28.26	9,421,233	+0.08(+0.29%)
Nov 29, 2006	27.98	28.24	27.92	28.18	10,750,512	+0.30(+1.09%)
Nov 28, 2006	27.61	27.92	27.47	27.88	9,891,701	+0.20(+0.73%)
Nov 27, 2006	28.28	28.33	27.64	27.68	10,769,224	-0.53(-1.86%)
Nov 24, 2006	28.19	28.46	28.06	28.20	2,788,501	-0.18(-0.64%)
Nov 22, 2006	28.32	28.45	28.11	28.38	6,992,266	+0.06(+0.21%)
Nov 21, 2006	28.27	28.45	28.22	28.32	12,479,718	+0.11(+0.41%)
Nov 20, 2006	28.13	28.28	28.05	28.21	11,615,858	+0.05(+0.17%)
Nov 17, 2006	28.06	28.16	27.80	28.16	9,202,632	+0.10(+0.36%)
Nov 16, 2006	27.81	28.14	27.65	28.06	11,556,604	+0.38(+1.39%)
Nov 15, 2006	27.73	28.08	27.60	27.68	15,211,341	-0.11(-0.41%)
Nov 14, 2006	28.01	28.04	27.53	27.79	12,271,661	-0.16(-0.58%)
Nov 13, 2006	27.74	28.01	27.51	27.95	15,186,689	-0.31(-1.10%)
Nov 10, 2006	28.35	28.43	28.26	28.26	12,834,797	-0.08(-0.29%)
Nov 09, 2006	28.30	28.36	28.19	28.34	11,316,618	+0.04(+0.14%)
Nov 08, 2006	28.03	28.45	27.84	28.30	11,357,160	+0.24(+0.86%)
Nov 07, 2006	28.17	28.34	28.05	28.06	24,593,368	-0.11(-0.38%)
Nov 06, 2006	27.98	28.21	27.77	28.17	11,755,454	+0.40(+1.43%)
Nov 03, 2006	28.32	28.35	27.75	27.77	10,964,064	-0.55(-1.93%)
Nov 02, 2006	28.10	28.35	28.03	28.32	11,962,471	+0.13(+0.45%)

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.