Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.14	34.25	34.01	34.16	9,239,123	+0.13(+0.37%)
Jan 30, 2007	33.65	34.09	33.63	34.04	6,742,786	+0.35(+1.04%)
Jan 29, 2007	33.51	34.07	33.46	33.69	11,364,046	+0.13(+0.38%)
Jan 26, 2007	34.00	34.07	33.48	33.56	10,697,086	-0.38(-1.12%)
Jan 25, 2007	34.34	34.41	33.88	33.94	9,733,449	-0.40(-1.16%)
Jan 24, 2007	34.56	34.73	34.26	34.34	10,928,705	-0.22(-0.65%)
Jan 23, 2007	34.02	34.62	34.00	34.56	11,453,914	+0.42(+1.22%)
Jan 22, 2007	34.44	34.47	34.05	34.15	8,978,886	-0.34(-0.99%)
Jan 19, 2007	34.90	34.94	34.47	34.49	12,817,068	-0.34(-0.98%)
Jan 18, 2007	34.29	34.90	34.24	34.83	16,983,532	+0.58(+1.70%)
Jan 17, 2007	34.00	34.29	33.90	34.24	10,100,539	+0.21(+0.63%)
Jan 16, 2007	34.01	34.15	33.89	34.03	11,320,913	-0.17(-0.51%)
Jan 12, 2007	33.99	34.28	33.85	34.20	12,208,889	+0.21(+0.63%)
Jan 11, 2007	33.60	34.03	33.47	33.99	12,553,229	+0.49(+1.45%)
Jan 10, 2007	33.17	33.56	33.01	33.50	7,418,907	+0.04(+0.12%)
Jan 09, 2007	33.51	33.70	32.98	33.47	11,768,298	-0.05(-0.15%)
Jan 08, 2007	33.21	33.64	33.10	33.51	9,627,110	+0.30(+0.91%)
Jan 05, 2007	33.29	33.46	33.02	33.21	10,715,204	-0.27(-0.81%)
Jan 04, 2007	33.22	33.56	33.19	33.48	9,958,480	+0.26(+0.79%)
Jan 03, 2007	33.23	33.55	33.02	33.22	13,773,088	-0.07(-0.20%)
Dec 29, 2006	33.44	33.62	33.29	33.29	9,980,406	-0.24(-0.72%)
Dec 28, 2006	33.55	33.82	33.48	33.53	7,316,789	-0.02(-0.06%)
Dec 27, 2006	33.50	33.71	33.34	33.55	7,745,644	+0.01(+0.03%)
Dec 26, 2006	33.15	33.64	32.97	33.54	6,757,403	+0.36(+1.08%)
Dec 22, 2006	33.62	33.62	33.16	33.18	6,913,566	-0.37(-1.10%)
Dec 21, 2006	33.74	33.81	33.45	33.55	6,476,475	-0.07(-0.20%)
Dec 20, 2006	33.77	33.81	33.53	33.62	5,837,825	-0.23(-0.69%)
Dec 19, 2006	33.47	33.89	33.35	33.85	8,927,209	+0.35(+1.04%)
Dec 18, 2006	33.13	33.70	33.13	33.50	8,117,470	+0.18(+0.55%)
Dec 15, 2006	33.83	33.84	33.17	33.32	14,338,238	-0.41(-1.21%)
Dec 14, 2006	33.51	33.75	33.40	33.73	8,840,430	+0.26(+0.78%)
Dec 13, 2006	33.46	33.57	33.38	33.47	8,705,885	-0.09(-0.26%)
Dec 12, 2006	33.46	33.69	33.30	33.55	9,676,625	+0.02(+0.06%)
Dec 11, 2006	33.31	33.65	33.27	33.53	7,269,744	+0.13(+0.38%)
Dec 08, 2006	33.04	33.50	33.04	33.41	6,405,446	+0.24(+0.73%)
Dec 07, 2006	33.08	33.37	33.03	33.16	6,692,859	+0.04(+0.12%)
Dec 06, 2006	33.06	33.21	32.90	33.13	8,350,941	-0.10(-0.29%)
Dec 05, 2006	32.48	33.22	32.43	33.22	13,927,501	+0.74(+2.27%)
Dec 04, 2006	32.27	32.54	32.14	32.48	8,039,337	+0.34(+1.06%)
Dec 01, 2006	32.01	32.18	31.82	32.14	8,621,164	+0.04(+0.12%)
Nov 30, 2006	32.05	32.29	31.87	32.11	9,150,696	+0.17(+0.52%)
Nov 29, 2006	32.00	32.06	31.84	31.94	9,722,022	-0.01(-0.03%)
Nov 28, 2006	31.53	32.04	31.50	31.95	10,718,395	+0.29(+0.92%)
Nov 27, 2006	31.91	31.95	31.53	31.66	10,281,614	-0.31(-0.97%)
Nov 24, 2006	31.80	32.12	31.71	31.97	2,721,058	-0.08(-0.24%)
Nov 22, 2006	32.28	32.33	31.83	32.05	8,552,296	-0.23(-0.72%)
Nov 21, 2006	32.11	32.42	32.06	32.28	5,893,516	+0.11(+0.33%)
Nov 20, 2006	32.06	32.17	31.93	32.17	11,376,193	+0.17(+0.55%)
Nov 17, 2006	32.12	32.26	31.95	32.00	10,446,320	-0.12(-0.36%)
Nov 16, 2006	32.00	32.15	31.76	32.12	8,813,665	+0.36(+1.13%)
Nov 15, 2006	31.50	31.83	31.42	31.76	10,887,632	+0.16(+0.49%)
Nov 14, 2006	31.54	31.67	31.00	31.60	12,968,702	+0.26(+0.84%)
Nov 13, 2006	31.38	31.43	30.79	31.34	12,124,168	-0.14(-0.43%)
Nov 10, 2006	31.81	31.91	30.83	31.47	25,762,712	-1.15(-3.51%)
Nov 09, 2006	32.44	32.88	32.06	32.62	20,255,534	+0.47(+1.45%)
Nov 08, 2006	31.77	32.29	31.54	32.15	7,231,862	+0.24(+0.76%)
Nov 07, 2006	31.56	32.08	31.49	31.91	12,119,123	+0.38(+1.20%)
Nov 06, 2006	31.09	31.55	31.03	31.53	11,558,915	+0.55(+1.79%)
Nov 03, 2006	30.92	31.06	30.78	30.98	8,784,326	+0.18(+0.60%)
Nov 02, 2006	30.79	30.90	30.49	30.79	5,306,955	-0.03(-0.09%)

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.