Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.35	38.77	34.27	38.56	21,190,888	+6.84(+21.57%)
Jan 30, 2007	31.14	31.72	31.14	31.72	1,550,452	+0.50(+1.60%)
Jan 29, 2007	30.87	31.56	30.82	31.22	1,606,041	+0.09(+0.30%)
Jan 26, 2007	31.13	31.28	30.82	31.12	1,419,392	+0.04(+0.12%)
Jan 25, 2007	31.59	31.64	30.81	31.08	2,068,867	-0.67(-2.12%)
Jan 24, 2007	31.57	32.05	31.47	31.76	1,333,282	+0.23(+0.74%)
Jan 23, 2007	31.43	31.91	31.22	31.53	1,493,698	-0.12(-0.39%)
Jan 22, 2007	32.46	32.51	31.32	31.65	2,468,688	-0.62(-1.93%)
Jan 19, 2007	31.88	32.43	31.82	32.27	1,293,677	+0.33(+1.04%)
Jan 18, 2007	32.16	32.75	31.93	31.94	1,652,858	-0.08(-0.25%)
Jan 17, 2007	32.06	32.53	31.96	32.02	1,396,804	-0.17(-0.52%)
Jan 16, 2007	32.26	32.82	31.85	32.19	1,774,408	-0.14(-0.43%)
Jan 12, 2007	31.96	32.40	31.93	32.32	1,315,301	+0.40(+1.25%)
Jan 11, 2007	31.46	31.95	31.41	31.93	1,766,297	+0.62(+1.97%)
Jan 10, 2007	31.22	31.47	30.90	31.31	2,302,053	-0.17(-0.55%)
Jan 09, 2007	31.35	31.78	31.13	31.48	2,639,438	+0.09(+0.30%)
Jan 08, 2007	31.16	31.63	31.06	31.39	2,100,659	+0.19(+0.60%)
Jan 05, 2007	31.61	31.68	31.14	31.20	1,982,457	-0.32(-1.01%)
Jan 04, 2007	31.17	31.75	30.89	31.52	3,752,320	+0.14(+0.44%)
Jan 03, 2007	30.62	31.73	30.52	31.38	4,708,966	+1.75(+5.89%)
Dec 29, 2006	29.67	30.11	29.48	29.64	1,496,478	-0.02(-0.07%)
Dec 28, 2006	29.38	29.78	29.22	29.66	1,426,087	+0.10(+0.34%)
Dec 27, 2006	29.57	29.95	29.34	29.56	1,060,247	+0.20(+0.67%)
Dec 26, 2006	28.70	29.37	28.70	29.36	1,920,336	+0.78(+2.71%)
Dec 22, 2006	29.37	29.57	28.58	28.58	2,486,288	-0.91(-3.10%)
Dec 21, 2006	29.73	30.08	29.24	29.50	1,412,362	-0.24(-0.80%)
Dec 20, 2006	29.64	29.91	29.29	29.74	2,126,467	+0.02(+0.07%)
Dec 19, 2006	29.97	30.00	29.29	29.72	2,657,590	-0.40(-1.32%)
Dec 18, 2006	31.17	31.38	30.01	30.11	2,978,025	-1.03(-3.30%)
Dec 15, 2006	31.50	31.90	31.10	31.14	2,655,326	-0.29(-0.92%)
Dec 14, 2006	30.72	31.68	30.63	31.43	1,681,382	+0.85(+2.77%)
Dec 13, 2006	31.08	31.08	30.40	30.58	2,166,116	-0.32(-1.03%)
Dec 12, 2006	30.60	30.91	30.44	30.90	2,238,771	+0.08(+0.26%)
Dec 11, 2006	30.48	31.16	30.32	30.82	1,942,857	+0.33(+1.07%)
Dec 08, 2006	30.67	31.06	30.39	30.50	1,480,129	-0.28(-0.92%)
Dec 07, 2006	31.11	31.29	30.60	30.78	1,881,050	-0.30(-0.96%)
Dec 06, 2006	31.12	31.17	30.97	31.08	1,210,150	-0.08(-0.26%)
Dec 05, 2006	31.26	31.41	30.65	31.16	2,082,321	-0.01(-0.02%)
Dec 04, 2006	31.89	32.15	31.05	31.16	4,022,078	-0.34(-1.08%)
Dec 01, 2006	31.69	32.18	31.12	31.51	2,540,807	-0.39(-1.23%)
Nov 30, 2006	31.88	32.14	31.57	31.90	1,613,362	-0.16(-0.50%)
Nov 29, 2006	32.29	32.74	31.68	32.06	2,271,163	-0.03(-0.09%)
Nov 28, 2006	31.71	32.20	31.25	32.09	2,836,062	+0.07(+0.20%)
Nov 27, 2006	30.60	32.21	30.55	32.02	4,275,389	+1.13(+3.66%)
Nov 24, 2006	30.60	31.13	30.60	30.89	374,535	-0.06(-0.19%)
Nov 22, 2006	30.93	31.06	30.44	30.95	1,143,440	-0.09(-0.28%)
Nov 21, 2006	30.80	31.03	30.75	31.03	2,052,189	+0.05(+0.16%)
Nov 20, 2006	30.53	31.26	30.53	30.98	2,435,390	-0.61(-1.93%)
Nov 17, 2006	31.90	32.23	31.17	31.59	2,040,357	-0.33(-1.04%)
Nov 16, 2006	31.33	31.94	31.32	31.93	2,250,335	+0.83(+2.68%)
Nov 15, 2006	30.67	31.27	30.62	31.09	1,256,132	+0.33(+1.06%)
Nov 14, 2006	30.72	30.87	30.16	30.77	2,301,682	-0.15(-0.49%)
Nov 13, 2006	29.98	30.92	29.98	30.92	2,598,476	+0.76(+2.52%)
Nov 10, 2006	29.77	30.36	29.72	30.16	1,022,561	+0.44(+1.49%)
Nov 09, 2006	30.19	30.35	29.62	29.72	1,424,028	-0.59(-1.94%)
Nov 08, 2006	30.05	30.57	29.99	30.30	1,323,212	-0.29(-0.95%)
Nov 07, 2006	30.22	31.13	30.10	30.59	1,561,847	+0.14(+0.45%)
Nov 06, 2006	30.22	31.04	30.22	30.45	1,798,449	+0.59(+1.97%)
Nov 03, 2006	30.15	30.37	29.77	29.87	1,447,994	-0.04(-0.12%)
Nov 02, 2006	29.89	30.35	29.43	29.90	3,510,355	-0.16(-0.53%)

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.