Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.62	29.39	27.30	29.07	28,078	+0.30(+1.04%)
Jan 30, 2007	28.27	28.92	27.89	28.77	42,051	+0.61(+2.17%)
Jan 29, 2007	26.50	28.63	26.50	28.16	66,553	+1.58(+5.94%)
Jan 26, 2007	27.24	27.44	26.26	26.58	45,922	-0.77(-2.82%)
Jan 25, 2007	28.90	28.90	26.95	27.35	16,821	-1.54(-5.33%)
Jan 24, 2007	27.98	28.89	27.98	28.89	20,490	+0.99(+3.55%)
Jan 23, 2007	27.03	27.96	27.03	27.90	52,501	+0.78(+2.88%)
Jan 22, 2007	28.10	28.85	26.63	27.12	78,209	-1.57(-5.47%)
Jan 19, 2007	29.51	29.59	28.33	28.69	31,502	-1.01(-3.40%)
Jan 18, 2007	31.07	31.15	29.55	29.70	33,775	-1.50(-4.81%)
Jan 17, 2007	31.94	32.12	31.12	31.20	33,932	-0.80(-2.50%)
Jan 16, 2007	32.19	32.31	31.59	32.00	17,243	+0.00(+0.00%)
Jan 12, 2007	31.96	32.38	31.80	32.00	16,580	+0.01(+0.03%)
Jan 11, 2007	31.99	32.38	30.90	31.99	5,218	-0.01(-0.03%)
Jan 10, 2007	31.62	32.38	31.03	32.00	19,987	+0.14(+0.44%)
Jan 09, 2007	32.11	32.11	30.90	31.86	20,254	-0.14(-0.44%)
Jan 08, 2007	30.52	32.24	30.52	32.00	28,482	+1.42(+4.64%)
Jan 05, 2007	32.00	32.18	30.45	30.58	31,711	-1.43(-4.47%)
Jan 04, 2007	33.01	33.13	31.92	32.01	29,770	-1.02(-3.09%)
Jan 03, 2007	33.64	33.97	32.95	33.03	51,923	-0.30(-0.90%)
Dec 29, 2006	33.98	33.99	33.11	33.33	34,550	-0.63(-1.86%)
Dec 28, 2006	33.80	34.00	33.80	33.96	37,300	+0.07(+0.21%)
Dec 27, 2006	32.32	34.00	32.32	33.89	35,475	+1.57(+4.86%)
Dec 26, 2006	31.82	32.44	31.82	32.32	7,916	+0.33(+1.03%)
Dec 22, 2006	32.02	32.25	31.88	31.99	3,895	+0.19(+0.60%)
Dec 21, 2006	31.98	32.25	31.77	31.80	3,202	+0.01(+0.03%)
Dec 20, 2006	32.41	32.68	31.49	31.79	8,765	-0.42(-1.30%)
Dec 19, 2006	32.03	32.60	32.03	32.21	14,788	+0.15(+0.47%)
Dec 18, 2006	32.18	33.24	32.05	32.06	16,392	+0.16(+0.50%)
Dec 15, 2006	32.25	32.89	31.15	31.90	74,691	-0.33(-1.02%)
Dec 14, 2006	30.66	32.25	30.66	32.23	12,077	+1.51(+4.92%)
Dec 13, 2006	31.75	31.96	30.52	30.72	46,923	-0.99(-3.12%)
Dec 12, 2006	31.98	32.00	31.33	31.71	17,342	-0.48(-1.49%)
Dec 11, 2006	32.71	32.79	31.97	32.19	137,398	-0.34(-1.05%)
Dec 08, 2006	33.51	33.51	32.21	32.53	27,833	-1.07(-3.18%)
Dec 07, 2006	32.73	33.67	32.40	33.60	17,186	+1.12(+3.45%)
Dec 06, 2006	32.44	33.14	32.44	32.48	13,653	-0.07(-0.22%)
Dec 05, 2006	33.23	33.41	32.46	32.55	25,514	-0.41(-1.24%)
Dec 04, 2006	32.15	33.23	32.03	32.96	21,226	+0.93(+2.90%)
Dec 01, 2006	32.65	32.95	31.50	32.03	44,544	-0.74(-2.26%)
Nov 30, 2006	33.26	33.51	32.40	32.77	49,400	-0.48(-1.44%)
Nov 29, 2006	33.87	33.87	33.09	33.25	19,522	-0.41(-1.22%)
Nov 28, 2006	32.50	33.85	32.29	33.66	19,391	+0.99(+3.03%)
Nov 27, 2006	33.78	33.78	32.58	32.67	16,953	-1.15(-3.40%)
Nov 24, 2006	33.57	33.92	33.57	33.82	2,150	-0.03(-0.09%)
Nov 22, 2006	33.94	33.94	33.72	33.85	16,832	-0.09(-0.27%)
Nov 21, 2006	33.17	33.94	31.50	33.94	49,200	+0.89(+2.69%)
Nov 20, 2006	33.72	33.90	31.60	33.05	35,343	-0.64(-1.90%)
Nov 17, 2006	33.61	33.75	31.86	33.69	26,003	+0.08(+0.24%)
Nov 16, 2006	31.97	33.69	31.97	33.61	26,938	+1.61(+5.03%)
Nov 15, 2006	31.20	32.21	31.20	32.00	39,033	+0.77(+2.47%)
Nov 14, 2006	31.23	31.27	30.48	31.23	24,522	-0.01(-0.03%)
Nov 13, 2006	31.81	31.91	31.17	31.24	28,252	-0.40(-1.26%)
Nov 10, 2006	30.74	31.68	30.74	31.64	11,561	+0.98(+3.20%)
Nov 09, 2006	31.25	31.52	30.48	30.66	22,923	-0.55(-1.76%)
Nov 08, 2006	30.58	31.52	30.57	31.21	19,789	+0.41(+1.33%)
Nov 07, 2006	32.40	32.40	30.63	30.80	75,127	-1.69(-5.20%)
Nov 06, 2006	31.47	32.53	31.20	32.49	35,427	+1.44(+4.64%)
Nov 03, 2006	31.46	31.99	31.00	31.05	29,756	-0.48(-1.52%)
Nov 02, 2006	32.17	32.26	31.00	31.53	70,032	-0.83(-2.56%)

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.