Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.70	31.10	30.68	30.94	2,911,122	+0.16(+0.52%)
Jan 30, 2007	30.41	30.78	30.20	30.78	1,789,468	+0.47(+1.55%)
Jan 29, 2007	30.54	30.76	30.21	30.31	1,198,629	-0.16(-0.53%)
Jan 26, 2007	30.40	30.55	30.30	30.47	1,180,201	+0.32(+1.06%)
Jan 25, 2007	29.97	30.40	29.85	30.15	3,036,834	+0.40(+1.34%)
Jan 24, 2007	29.18	29.80	29.05	29.75	1,711,248	+0.62(+2.13%)
Jan 23, 2007	29.20	29.20	28.95	29.13	2,105,555	-0.02(-0.07%)
Jan 22, 2007	29.35	29.39	29.03	29.15	1,608,753	-0.11(-0.38%)
Jan 19, 2007	29.18	29.44	29.12	29.26	1,745,746	+0.06(+0.21%)
Jan 18, 2007	29.75	29.80	29.20	29.20	2,247,151	-0.46(-1.55%)
Jan 17, 2007	29.78	29.84	29.61	29.66	1,378,087	-0.15(-0.50%)
Jan 16, 2007	29.88	29.90	29.66	29.81	3,151,231	-0.02(-0.07%)
Jan 12, 2007	30.18	30.28	29.73	29.83	2,395,417	-0.16(-0.53%)
Jan 11, 2007	30.25	30.35	29.94	29.99	2,113,194	-0.12(-0.40%)
Jan 10, 2007	30.20	30.25	29.88	30.11	1,631,220	-0.07(-0.23%)
Jan 09, 2007	30.10	30.58	30.10	30.18	1,226,640	+0.07(+0.23%)
Jan 08, 2007	30.28	30.30	29.99	30.11	1,669,781	-0.08(-0.26%)
Jan 05, 2007	31.04	31.10	30.19	30.19	1,967,508	-0.85(-2.74%)
Jan 04, 2007	31.15	31.32	30.87	31.04	2,132,112	+0.06(+0.19%)
Jan 03, 2007	31.50	31.56	30.80	30.98	2,304,069	-0.42(-1.34%)
Dec 29, 2006	31.09	31.50	31.00	31.40	1,083,986	+0.08(+0.26%)
Dec 28, 2006	30.80	31.32	30.80	31.32	1,496,845	+0.42(+1.36%)
Dec 27, 2006	30.75	31.05	30.61	30.90	1,118,992	+0.39(+1.28%)
Dec 26, 2006	30.20	30.65	30.20	30.51	851,863	+0.00(+0.00%)
Dec 22, 2006	30.20	30.65	30.20	30.51	851,863	+0.26(+0.86%)
Dec 21, 2006	31.00	31.05	30.02	30.25	2,410,819	-0.70(-2.26%)
Dec 20, 2006	30.76	31.38	30.76	30.95	2,468,368	+0.21(+0.68%)
Dec 19, 2006	30.46	31.35	30.46	30.74	2,768,528	+0.05(+0.16%)
Dec 18, 2006	30.40	30.91	30.35	30.69	5,247,731	+0.78(+2.61%)
Dec 15, 2006	30.20	30.20	29.88	29.91	6,652,164	-0.12(-0.40%)
Dec 14, 2006	29.75	30.29	29.52	30.03	6,268,154	+0.30(+1.01%)
Dec 13, 2006	30.15	30.25	29.35	29.73	5,229,449	-0.60(-1.98%)
Dec 12, 2006	29.90	30.63	29.40	30.33	9,447,635	+1.45(+5.02%)
Dec 11, 2006	28.81	28.96	28.75	28.88	5,829,587	+0.07(+0.24%)
Dec 08, 2006	28.85	28.98	28.63	28.81	2,656,494	-0.15(-0.52%)
Dec 07, 2006	28.65	29.03	28.57	28.96	1,920,106	+0.34(+1.19%)
Dec 06, 2006	28.36	28.66	28.36	28.62	38,983,856	+0.26(+0.92%)
Dec 05, 2006	28.12	28.45	28.01	28.36	2,117,397	+0.24(+0.85%)
Dec 04, 2006	28.10	28.21	28.00	28.12	2,006,039	+0.15(+0.54%)
Dec 01, 2006	28.09	28.29	27.85	27.97	1,753,672	-0.08(-0.29%)
Nov 30, 2006	28.30	28.34	27.84	28.05	1,903,013	-0.11(-0.39%)
Nov 29, 2006	28.00	28.29	27.98	28.16	2,115,412	+0.18(+0.64%)
Nov 28, 2006	27.80	28.27	27.76	27.98	1,492,282	-0.01(-0.04%)
Nov 27, 2006	27.72	28.00	27.55	27.99	3,168,382	+0.29(+1.05%)
Nov 24, 2006	27.38	27.74	27.29	27.70	1,514,126	+0.45(+1.65%)
Nov 22, 2006	27.30	27.41	27.15	27.25	2,762,546	-0.11(-0.40%)
Nov 21, 2006	27.31	27.40	27.17	27.36	3,052,576	+0.05(+0.18%)
Nov 20, 2006	27.17	27.45	27.09	27.31	2,613,864	+0.06(+0.22%)
Nov 17, 2006	27.45	27.47	27.10	27.25	1,130,445	-0.10(-0.37%)
Nov 16, 2006	27.10	27.54	27.10	27.35	1,977,074	+0.34(+1.26%)
Nov 15, 2006	27.00	27.30	26.94	27.01	3,025,732	+0.02(+0.07%)
Nov 14, 2006	27.25	27.38	26.79	26.99	2,330,187	-0.24(-0.88%)
Nov 13, 2006	27.46	27.63	27.05	27.23	1,773,381	-0.23(-0.84%)
Nov 10, 2006	27.70	27.70	27.40	27.46	1,791,505	-0.19(-0.69%)
Nov 09, 2006	27.90	27.92	27.53	27.65	2,329,608	-0.25(-0.90%)
Nov 08, 2006	27.89	27.92	27.70	27.90	2,121,659	+0.03(+0.11%)
Nov 07, 2006	27.92	27.94	27.80	27.87	3,318,865	+0.08(+0.29%)
Nov 06, 2006	27.80	27.88	27.65	27.79	2,367,136	+0.16(+0.58%)
Nov 03, 2006	27.74	27.83	27.54	27.63	3,414,719	+0.00(+0.00%)
Nov 02, 2006	28.10	28.24	27.38	27.63	6,171,771	-0.47(-1.67%)

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.