Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.00	34.32	33.00	33.86	174,000	+0.86(+2.61%)
Jan 30, 2007	32.22	33.12	32.22	33.00	201,300	+0.10(+0.30%)
Jan 29, 2007	32.25	33.02	32.25	32.90	200,700	+0.71(+2.21%)
Jan 26, 2007	32.25	32.40	31.95	32.19	194,900	+0.03(+0.09%)
Jan 25, 2007	31.10	32.65	31.10	32.16	232,500	+1.16(+3.74%)
Jan 24, 2007	30.25	31.14	30.10	31.00	294,600	+0.75(+2.48%)
Jan 23, 2007	30.35	30.50	29.80	30.25	138,800	+0.25(+0.83%)
Jan 22, 2007	30.36	30.49	28.95	30.00	531,400	-0.21(-0.70%)
Jan 19, 2007	30.25	30.39	30.10	30.21	68,000	+0.09(+0.30%)
Jan 18, 2007	29.85	30.31	29.56	30.12	153,000	+0.33(+1.11%)
Jan 17, 2007	29.41	29.82	29.41	29.79	268,000	+0.44(+1.50%)
Jan 16, 2007	29.25	29.97	29.21	29.35	318,700	+0.22(+0.76%)
Jan 12, 2007	28.95	30.00	28.95	29.13	55,400	+0.27(+0.94%)
Jan 11, 2007	28.95	29.10	28.75	28.86	306,100	-0.05(-0.17%)
Jan 10, 2007	28.85	29.05	28.45	28.91	63,000	+0.06(+0.21%)
Jan 09, 2007	29.01	29.01	28.71	28.85	55,100	-0.15(-0.52%)
Jan 08, 2007	29.15	29.15	28.22	29.00	109,900	-0.20(-0.68%)
Jan 05, 2007	29.93	29.94	28.42	29.20	104,500	-0.89(-2.96%)
Jan 04, 2007	31.11	31.11	29.85	30.09	61,100	-1.01(-3.25%)
Jan 03, 2007	30.95	31.50	30.86	31.10	31,500	+0.00(+0.00%)
Dec 29, 2006	31.38	31.43	30.98	31.10	36,600	-0.10(-0.32%)
Dec 28, 2006	31.00	31.68	30.95	31.20	21,400	+0.45(+1.46%)
Dec 27, 2006	30.77	30.85	30.70	30.75	14,000	+0.00(+0.00%)
Dec 26, 2006	30.75	30.90	30.67	30.75	7,900	+0.05(+0.16%)
Dec 22, 2006	30.98	31.00	30.68	30.70	12,900	-0.05(-0.16%)
Dec 21, 2006	29.83	30.90	29.81	30.75	65,500	+0.97(+3.26%)
Dec 20, 2006	31.48	31.48	29.60	29.78	52,200	-1.61(-5.13%)
Dec 19, 2006	30.85	31.72	30.60	31.39	62,900	+0.34(+1.10%)
Dec 18, 2006	28.74	31.48	28.74	31.05	151,700	+2.46(+8.60%)
Dec 15, 2006	30.30	30.32	28.37	28.59	72,600	-1.72(-5.67%)
Dec 14, 2006	29.85	30.61	29.85	30.31	17,400	+0.46(+1.54%)
Dec 13, 2006	30.56	31.30	29.71	29.85	105,400	-0.71(-2.32%)
Dec 12, 2006	31.77	31.77	30.50	30.56	95,200	-1.32(-4.14%)
Dec 11, 2006	32.35	32.85	31.65	31.88	40,100	-0.57(-1.76%)
Dec 08, 2006	32.10	32.86	32.10	32.45	32,400	+0.30(+0.93%)
Dec 07, 2006	33.05	33.15	32.00	32.15	48,600	-1.13(-3.40%)
Dec 06, 2006	33.30	33.40	33.05	33.28	27,800	-0.09(-0.27%)
Dec 05, 2006	33.40	33.92	33.30	33.37	51,600	+0.33(+1.00%)
Dec 04, 2006	34.10	34.10	32.00	33.04	127,700	-1.16(-3.39%)
Dec 01, 2006	33.88	34.24	33.77	34.20	22,300	+0.30(+0.88%)
Nov 30, 2006	34.28	34.46	33.43	33.90	308,200	-0.35(-1.02%)
Nov 29, 2006	34.25	34.60	33.92	34.25	46,900	-0.10(-0.29%)
Nov 28, 2006	33.82	34.53	33.08	34.35	57,900	+0.54(+1.60%)
Nov 27, 2006	32.93	34.63	32.80	33.81	103,600	+1.03(+3.14%)
Nov 24, 2006	32.36	32.89	32.21	32.78	7,600	+0.54(+1.67%)
Nov 22, 2006	31.45	32.34	31.45	32.24	78,000	+0.84(+2.68%)
Nov 21, 2006	31.05	31.65	30.76	31.40	27,300	+0.28(+0.90%)
Nov 20, 2006	31.32	31.71	30.43	31.12	140,800	-0.20(-0.64%)
Nov 17, 2006	30.26	31.32	30.13	31.32	94,200	+1.02(+3.37%)
Nov 16, 2006	29.65	30.43	29.65	30.30	114,200	+0.74(+2.50%)
Nov 15, 2006	28.90	29.58	28.50	29.56	231,800	+0.52(+1.79%)
Nov 14, 2006	28.82	29.17	28.75	29.04	50,600	+0.17(+0.59%)
Nov 13, 2006	28.78	29.20	28.75	28.87	18,200	+0.09(+0.31%)
Nov 10, 2006	28.75	28.82	28.70	28.78	10,700	+0.09(+0.31%)
Nov 09, 2006	28.97	29.22	28.54	28.69	137,400	-0.30(-1.03%)
Nov 08, 2006	29.25	29.25	28.75	28.99	73,500	-0.21(-0.72%)
Nov 07, 2006	29.21	29.72	28.45	29.20	98,200	+0.05(+0.17%)
Nov 06, 2006	29.04	29.25	29.04	29.15	6,000	+0.11(+0.38%)
Nov 03, 2006	29.40	29.44	29.04	29.04	8,100	-0.37(-1.26%)
Nov 02, 2006	29.83	29.89	29.40	29.41	37,900	-0.32(-1.08%)

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.