Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.63	29.94	29.35	29.84	22,944,486	+0.24(+0.80%)
Jan 30, 2007	29.24	29.76	29.14	29.61	21,193,700	+0.68(+2.36%)
Jan 29, 2007	29.00	29.41	28.73	28.93	20,621,864	+0.07(+0.23%)
Jan 26, 2007	28.84	29.05	28.67	28.86	14,966,999	+0.19(+0.67%)
Jan 25, 2007	29.37	29.45	28.60	28.67	16,564,279	-0.78(-2.63%)
Jan 24, 2007	28.95	29.54	28.67	29.44	20,331,582	+0.31(+1.06%)
Jan 23, 2007	28.68	29.29	28.68	29.13	24,941,724	+0.59(+2.06%)
Jan 22, 2007	28.29	28.83	28.18	28.55	30,344,140	+0.48(+1.72%)
Jan 19, 2007	27.59	28.12	27.53	28.06	23,847,344	+0.59(+2.16%)
Jan 18, 2007	27.85	28.12	27.37	27.47	20,720,080	-0.38(-1.38%)
Jan 17, 2007	27.47	28.01	27.40	27.85	21,385,402	+0.48(+1.75%)
Jan 16, 2007	27.68	27.86	27.30	27.38	18,819,422	-0.43(-1.54%)
Jan 12, 2007	26.94	27.90	26.90	27.80	26,111,584	+1.05(+3.93%)
Jan 11, 2007	26.69	27.46	26.53	26.75	31,176,608	+0.25(+0.93%)
Jan 10, 2007	26.81	27.27	26.20	26.51	26,464,250	-0.40(-1.49%)
Jan 09, 2007	26.91	27.13	26.64	26.91	24,787,852	-0.24(-0.87%)
Jan 08, 2007	27.46	27.67	27.00	27.14	21,732,794	+0.01(+0.02%)
Jan 05, 2007	26.87	27.20	26.65	27.14	23,033,790	+0.26(+0.96%)
Jan 04, 2007	27.43	27.43	26.85	26.88	27,646,660	-0.64(-2.32%)
Jan 03, 2007	27.98	28.03	27.26	27.52	25,078,134	-0.61(-2.17%)
Dec 29, 2006	28.21	28.28	27.99	28.13	14,713,456	-0.25(-0.87%)
Dec 28, 2006	28.48	28.58	28.07	28.38	18,309,792	-0.22(-0.77%)
Dec 27, 2006	28.46	28.65	28.33	28.60	9,035,491	+0.15(+0.52%)
Dec 26, 2006	28.26	28.84	28.24	28.45	10,142,601	+0.08(+0.29%)
Dec 22, 2006	28.81	28.94	28.35	28.36	13,967,925	-0.49(-1.71%)
Dec 21, 2006	29.33	29.47	28.75	28.86	18,491,310	-0.36(-1.24%)
Dec 20, 2006	29.89	30.07	29.17	29.22	23,645,274	-0.71(-2.39%)
Dec 19, 2006	29.22	30.09	28.88	29.94	17,283,436	+0.62(+2.10%)
Dec 18, 2006	30.34	30.40	29.26	29.32	22,274,618	-0.98(-3.25%)
Dec 15, 2006	30.21	30.48	30.13	30.31	21,291,552	+0.09(+0.31%)
Dec 14, 2006	30.02	30.48	29.84	30.21	18,589,526	+0.23(+0.75%)
Dec 13, 2006	30.03	30.38	29.95	29.99	20,699,892	-0.09(-0.31%)
Dec 12, 2006	30.53	30.71	29.91	30.08	17,081,184	-0.57(-1.85%)
Dec 11, 2006	30.06	30.74	30.02	30.65	19,480,198	+0.46(+1.51%)
Dec 08, 2006	30.85	30.85	30.12	30.19	20,672,610	-0.37(-1.21%)
Dec 07, 2006	30.94	31.01	30.54	30.56	16,436,234	-0.38(-1.24%)
Dec 06, 2006	30.65	31.39	30.55	30.94	25,674,160	+0.26(+0.86%)
Dec 05, 2006	30.77	30.98	30.38	30.68	20,042,210	+0.06(+0.20%)
Dec 04, 2006	30.66	30.67	30.21	30.62	16,330,380	-0.09(-0.29%)
Dec 01, 2006	30.08	30.77	29.91	30.71	20,207,904	+0.43(+1.42%)
Nov 30, 2006	30.34	30.54	29.99	30.28	25,708,534	+0.10(+0.35%)
Nov 29, 2006	29.35	30.37	29.19	30.17	35,296,764	+0.97(+3.33%)
Nov 28, 2006	28.86	29.23	28.66	29.20	23,353,174	+0.68(+2.37%)
Nov 27, 2006	28.86	28.98	28.47	28.52	19,488,564	-0.24(-0.82%)
Nov 24, 2006	28.95	29.05	28.71	28.76	6,210,331	-0.02(-0.08%)
Nov 22, 2006	29.17	29.34	28.63	28.78	24,211,108	-0.39(-1.34%)
Nov 21, 2006	28.81	29.22	28.67	29.17	19,685,358	+0.73(+2.55%)
Nov 20, 2006	28.84	29.14	28.43	28.45	24,846,964	-0.62(-2.12%)
Nov 17, 2006	28.59	29.30	28.37	29.06	22,491,784	+0.20(+0.70%)
Nov 16, 2006	29.96	30.10	28.82	28.86	24,931,356	-0.97(-3.24%)
Nov 15, 2006	29.33	30.06	29.19	29.83	23,079,442	+0.68(+2.32%)
Nov 14, 2006	29.40	29.54	28.94	29.15	19,400,534	+0.00(+0.00%)
Nov 13, 2006	28.83	29.36	28.75	29.15	16,125,399	+0.14(+0.49%)
Nov 10, 2006	29.11	29.38	28.74	29.01	12,403,748	-0.17(-0.58%)
Nov 09, 2006	29.05	29.66	28.99	29.18	27,022,080	+0.53(+1.84%)
Nov 08, 2006	28.06	28.86	27.99	28.65	22,628,742	+0.43(+1.54%)
Nov 07, 2006	28.73	28.73	28.08	28.22	18,277,962	-0.54(-1.87%)
Nov 06, 2006	28.54	28.85	28.28	28.75	16,744,341	+0.22(+0.77%)
Nov 03, 2006	28.05	28.67	27.99	28.54	20,853,036	+0.76(+2.75%)
Nov 02, 2006	28.12	28.32	27.62	27.77	25,259,288	-0.35(-1.25%)

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.