Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.65	32.94	32.64	32.85	5,499	-0.08(-0.24%)
Jan 30, 2007	32.51	32.93	32.41	32.93	4,944	+0.48(+1.47%)
Jan 29, 2007	31.79	32.45	31.54	32.45	2,933	+0.95(+3.03%)
Jan 26, 2007	31.45	31.72	31.16	31.49	11,334	+0.34(+1.09%)
Jan 25, 2007	32.05	32.46	31.15	31.15	19,268	-0.97(-3.03%)
Jan 24, 2007	31.79	32.13	31.61	32.13	3,460	+0.34(+1.07%)
Jan 23, 2007	31.15	31.86	31.15	31.79	6,654	+0.57(+1.84%)
Jan 22, 2007	31.60	31.60	31.18	31.21	5,945	-0.43(-1.35%)
Jan 19, 2007	31.64	31.69	31.45	31.64	10,470	+0.00(+0.00%)
Jan 18, 2007	32.13	32.36	31.61	31.64	10,353	-0.55(-1.72%)
Jan 17, 2007	32.78	32.78	32.13	32.20	3,184	-0.44(-1.34%)
Jan 16, 2007	32.39	33.24	32.39	32.63	2,813	-0.05(-0.15%)
Jan 12, 2007	33.14	33.14	32.68	32.68	3,458	-0.18(-0.53%)
Jan 11, 2007	33.08	33.13	32.74	32.86	6,154	-0.23(-0.71%)
Jan 10, 2007	32.93	33.14	32.71	33.09	5,823	+0.11(+0.32%)
Jan 09, 2007	32.91	33.10	32.63	32.98	5,074	+0.16(+0.47%)
Jan 08, 2007	32.98	32.98	32.59	32.83	8,969	-0.30(-0.91%)
Jan 05, 2007	33.68	33.86	33.12	33.13	12,583	-0.92(-2.69%)
Jan 04, 2007	33.43	34.42	33.20	34.05	10,934	+0.33(+0.98%)
Jan 03, 2007	33.73	34.16	32.97	33.71	9,588	+0.49(+1.47%)
Dec 29, 2006	33.66	34.03	32.98	33.23	11,120	-0.51(-1.50%)
Dec 28, 2006	34.11	34.42	33.72	33.73	8,664	-0.24(-0.72%)
Dec 27, 2006	33.05	33.98	33.05	33.98	7,018	+1.32(+4.05%)
Dec 26, 2006	32.63	33.20	32.59	32.65	11,591	-0.45(-1.35%)
Dec 22, 2006	32.82	33.13	32.82	33.10	4,862	+0.40(+1.22%)
Dec 21, 2006	33.19	33.28	32.61	32.70	5,545	-0.15(-0.44%)
Dec 20, 2006	33.18	33.39	32.85	32.85	6,120	-0.02(-0.06%)
Dec 19, 2006	32.80	33.05	32.76	32.87	5,226	+0.32(+0.99%)
Dec 18, 2006	33.98	34.12	32.24	32.54	12,681	-1.71(-4.98%)
Dec 15, 2006	34.46	34.48	34.12	34.25	19,625	-0.21(-0.62%)
Dec 14, 2006	34.51	34.53	34.27	34.46	13,250	-0.06(-0.17%)
Dec 13, 2006	34.66	34.80	34.19	34.52	3,804	+0.20(+0.60%)
Dec 12, 2006	34.32	34.51	34.13	34.32	4,765	+0.02(+0.06%)
Dec 11, 2006	33.69	34.45	33.69	34.30	2,167	+0.55(+1.62%)
Dec 08, 2006	34.53	34.53	33.75	33.75	3,829	-0.55(-1.62%)
Dec 07, 2006	34.23	34.46	33.64	34.31	6,475	-0.14(-0.40%)
Dec 06, 2006	33.18	34.44	33.18	34.44	8,908	+0.31(+0.91%)
Dec 05, 2006	33.44	34.19	33.31	34.13	11,168	+0.29(+0.86%)
Dec 04, 2006	32.60	33.84	32.60	33.84	11,339	+1.35(+4.17%)
Dec 01, 2006	32.32	32.70	31.54	32.49	28,726	-0.00(-0.01%)
Nov 30, 2006	32.78	33.11	32.34	32.49	20,543	-0.54(-1.64%)
Nov 29, 2006	33.73	33.73	32.64	33.03	8,025	-0.53(-1.57%)
Nov 28, 2006	32.89	33.56	32.87	33.56	3,708	+0.80(+2.44%)
Nov 27, 2006	34.29	34.35	32.66	32.76	13,432	-1.82(-5.26%)
Nov 24, 2006	34.33	34.58	34.32	34.58	1,075	+0.24(+0.71%)
Nov 22, 2006	34.87	34.87	34.28	34.34	4,473	-0.32(-0.93%)
Nov 21, 2006	34.45	34.92	34.33	34.66	18,188	+0.10(+0.28%)
Nov 20, 2006	34.42	34.79	33.90	34.56	9,866	+0.07(+0.20%)
Nov 17, 2006	34.54	34.72	34.24	34.49	16,492	-0.05(-0.14%)
Nov 16, 2006	35.28	35.28	33.93	34.54	19,314	-0.47(-1.33%)
Nov 15, 2006	34.37	35.29	34.37	35.01	19,757	+0.54(+1.55%)
Nov 14, 2006	32.96	34.57	32.66	34.47	15,344	+1.43(+4.33%)
Nov 13, 2006	33.10	33.15	32.75	33.04	6,789	-0.03(-0.09%)
Nov 10, 2006	32.18	33.07	32.13	33.07	11,972	+0.94(+2.94%)
Nov 09, 2006	33.44	33.44	32.13	32.13	8,559	-0.97(-2.94%)
Nov 08, 2006	32.94	33.33	32.26	33.10	7,975	+0.34(+1.04%)
Nov 07, 2006	32.88	33.32	32.73	32.76	4,730	-0.24(-0.74%)
Nov 06, 2006	32.88	33.45	32.32	33.00	7,053	+0.35(+1.07%)
Nov 03, 2006	33.28	33.28	32.64	32.65	5,441	-0.38(-1.15%)
Nov 02, 2006	33.23	33.69	32.94	33.03	6,905	-0.44(-1.31%)

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.