Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.54	33.83	33.53	33.74	5,354	-0.08(-0.24%)
Jan 30, 2007	33.39	33.82	33.29	33.82	4,814	+0.49(+1.47%)
Jan 29, 2007	32.65	33.33	32.40	33.33	2,856	+0.98(+3.03%)
Jan 26, 2007	32.30	32.58	32.01	32.35	11,035	+0.35(+1.09%)
Jan 25, 2007	32.92	33.34	32.00	32.00	18,759	-1.00(-3.03%)
Jan 24, 2007	32.65	33.00	32.47	33.00	3,369	+0.35(+1.07%)
Jan 23, 2007	32.00	32.72	32.00	32.65	6,479	+0.59(+1.84%)
Jan 22, 2007	32.45	32.46	32.03	32.06	5,788	-0.44(-1.35%)
Jan 19, 2007	32.50	32.55	32.30	32.50	10,194	+0.00(+0.00%)
Jan 18, 2007	33.00	33.24	32.47	32.50	10,080	-0.57(-1.72%)
Jan 17, 2007	33.67	33.67	33.00	33.07	3,100	-0.45(-1.34%)
Jan 16, 2007	33.27	34.14	33.27	33.52	2,739	-0.05(-0.15%)
Jan 12, 2007	34.04	34.04	33.57	33.57	3,367	-0.18(-0.53%)
Jan 11, 2007	33.98	34.03	33.63	33.75	5,992	-0.24(-0.71%)
Jan 10, 2007	33.82	34.04	33.60	33.99	5,670	+0.11(+0.32%)
Jan 09, 2007	33.80	34.00	33.52	33.88	4,940	+0.16(+0.47%)
Jan 08, 2007	33.88	33.88	33.48	33.72	8,732	-0.31(-0.91%)
Jan 05, 2007	34.59	34.78	34.02	34.03	12,251	-0.94(-2.69%)
Jan 04, 2007	34.34	35.35	34.10	34.97	10,645	+0.34(+0.98%)
Jan 03, 2007	34.65	35.09	33.87	34.63	9,335	+0.50(+1.46%)
Dec 29, 2006	34.57	34.95	33.88	34.13	10,827	-0.52(-1.50%)
Dec 28, 2006	35.04	35.35	34.64	34.65	8,435	-0.25(-0.72%)
Dec 27, 2006	33.95	34.90	33.95	34.90	6,833	+1.36(+4.05%)
Dec 26, 2006	33.52	34.10	33.48	33.54	11,285	-0.46(-1.35%)
Dec 22, 2006	33.71	34.03	33.71	34.00	4,734	+0.41(+1.22%)
Dec 21, 2006	34.09	34.18	33.50	33.59	5,399	-0.15(-0.44%)
Dec 20, 2006	34.08	34.30	33.74	33.74	5,959	-0.02(-0.06%)
Dec 19, 2006	33.69	33.95	33.65	33.76	5,088	+0.33(+0.99%)
Dec 18, 2006	34.90	35.05	33.12	33.43	12,346	-1.75(-4.98%)
Dec 15, 2006	35.40	35.42	35.05	35.18	19,107	-0.22(-0.62%)
Dec 14, 2006	35.45	35.47	35.20	35.40	12,900	-0.06(-0.17%)
Dec 13, 2006	35.60	35.75	35.12	35.46	3,704	+0.21(+0.60%)
Dec 12, 2006	35.25	35.45	35.06	35.25	4,640	+0.02(+0.06%)
Dec 11, 2006	34.60	35.39	34.60	35.23	2,110	+0.56(+1.62%)
Dec 08, 2006	35.47	35.47	34.67	34.67	3,728	-0.57(-1.62%)
Dec 07, 2006	35.16	35.40	34.55	35.24	6,304	-0.14(-0.40%)
Dec 06, 2006	34.09	35.38	34.09	35.38	8,673	+0.32(+0.91%)
Dec 05, 2006	34.35	35.12	34.21	35.06	10,873	+0.30(+0.86%)
Dec 04, 2006	33.49	34.76	33.49	34.76	11,040	+1.39(+4.17%)
Dec 01, 2006	33.20	33.59	32.40	33.37	27,967	-0.00(-0.01%)
Nov 30, 2006	33.67	34.01	33.22	33.37	20,000	-0.56(-1.64%)
Nov 29, 2006	34.65	34.65	33.53	33.93	7,813	-0.54(-1.57%)
Nov 28, 2006	33.78	34.47	33.76	34.47	3,610	+0.82(+2.44%)
Nov 27, 2006	35.22	35.28	33.55	33.65	13,077	-1.87(-5.26%)
Nov 24, 2006	35.26	35.52	35.25	35.52	1,047	+0.25(+0.71%)
Nov 22, 2006	35.82	35.82	35.21	35.27	4,355	-0.33(-0.93%)
Nov 21, 2006	35.39	35.87	35.26	35.60	17,708	+0.10(+0.28%)
Nov 20, 2006	35.35	35.73	34.82	35.50	9,606	+0.07(+0.20%)
Nov 17, 2006	35.48	35.66	35.17	35.43	16,057	-0.05(-0.14%)
Nov 16, 2006	36.24	36.24	34.85	35.48	18,804	-0.48(-1.33%)
Nov 15, 2006	35.30	36.25	35.30	35.96	19,235	+0.55(+1.55%)
Nov 14, 2006	33.86	35.51	33.55	35.41	14,939	+1.47(+4.33%)
Nov 13, 2006	34.00	34.05	33.64	33.94	6,610	-0.03(-0.09%)
Nov 10, 2006	33.05	33.97	33.00	33.97	11,656	+0.97(+2.94%)
Nov 09, 2006	34.35	34.35	33.00	33.00	8,333	-1.00(-2.94%)
Nov 08, 2006	33.83	34.23	33.14	34.00	7,765	+0.35(+1.04%)
Nov 07, 2006	33.77	34.22	33.62	33.65	4,605	-0.25(-0.74%)
Nov 06, 2006	33.77	34.36	33.20	33.90	6,867	+0.36(+1.07%)
Nov 03, 2006	34.18	34.18	33.53	33.54	5,298	-0.39(-1.15%)
Nov 02, 2006	34.13	34.60	33.83	33.93	6,723	-0.45(-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.