Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.45	31.09	30.21	30.96	603,600	+0.39(+1.26%)
Jan 30, 2007	29.85	30.62	29.85	30.58	391,600	+0.95(+3.22%)
Jan 29, 2007	29.87	30.21	29.40	29.62	312,000	-0.27(-0.92%)
Jan 26, 2007	29.93	30.04	29.64	29.90	331,000	+0.14(+0.49%)
Jan 25, 2007	30.25	30.29	29.68	29.75	553,500	-0.62(-2.03%)
Jan 24, 2007	30.12	30.39	29.73	30.37	437,000	+0.18(+0.58%)
Jan 23, 2007	29.57	30.28	29.54	30.20	542,100	+0.80(+2.70%)
Jan 22, 2007	29.68	29.73	29.05	29.40	522,600	-0.03(-0.10%)
Jan 19, 2007	28.68	29.55	28.62	29.43	516,000	+0.98(+3.46%)
Jan 18, 2007	28.74	28.98	28.32	28.45	638,500	-0.18(-0.65%)
Jan 17, 2007	28.32	28.91	28.32	28.63	405,300	+0.36(+1.27%)
Jan 16, 2007	28.75	28.84	28.20	28.27	657,100	-0.61(-2.10%)
Jan 12, 2007	28.00	28.89	27.80	28.88	625,500	+1.12(+4.04%)
Jan 11, 2007	28.16	28.73	27.57	27.75	626,200	-0.43(-1.51%)
Jan 10, 2007	27.75	28.39	27.65	28.18	774,400	+0.02(+0.07%)
Jan 09, 2007	28.39	28.44	27.66	28.16	755,800	-0.54(-1.86%)
Jan 08, 2007	28.84	29.73	28.39	28.70	955,900	+0.55(+1.95%)
Jan 05, 2007	28.32	28.48	27.84	28.14	905,900	-0.21(-0.72%)
Jan 04, 2007	29.34	29.41	28.33	28.35	916,300	-1.17(-3.98%)
Jan 03, 2007	30.60	30.61	29.20	29.52	610,100	-1.29(-4.19%)
Dec 29, 2006	30.73	30.97	30.59	30.82	465,200	-0.16(-0.53%)
Dec 28, 2006	31.10	31.43	30.92	30.98	516,300	-0.16(-0.51%)
Dec 27, 2006	30.94	31.30	30.75	31.14	449,300	+0.35(+1.14%)
Dec 26, 2006	31.20	31.53	30.55	30.79	311,900	-0.30(-0.98%)
Dec 22, 2006	31.28	31.41	31.00	31.09	332,000	-0.14(-0.43%)
Dec 21, 2006	31.31	31.59	31.02	31.23	424,500	+0.05(+0.14%)
Dec 20, 2006	31.66	31.73	31.14	31.18	299,600	-0.47(-1.48%)
Dec 19, 2006	30.60	31.98	30.55	31.66	691,500	+0.85(+2.74%)
Dec 18, 2006	31.47	31.47	30.65	30.81	812,200	-0.71(-2.25%)
Dec 15, 2006	31.90	32.05	31.52	31.52	524,600	-0.41(-1.27%)
Dec 14, 2006	31.69	31.95	31.46	31.93	681,700	+0.43(+1.35%)
Dec 13, 2006	31.14	31.57	31.09	31.50	672,900	+0.42(+1.35%)
Dec 12, 2006	30.46	31.45	30.46	31.08	866,500	-0.24(-0.75%)
Dec 11, 2006	31.25	31.55	31.00	31.32	541,200	-0.06(-0.21%)
Dec 08, 2006	31.08	31.50	31.00	31.38	742,800	+0.50(+1.62%)
Dec 07, 2006	31.14	31.14	30.65	30.88	739,800	-0.12(-0.39%)
Dec 06, 2006	30.55	31.11	30.44	31.00	973,400	+0.54(+1.76%)
Dec 05, 2006	30.41	30.62	29.72	30.46	806,900	+0.30(+1.01%)
Dec 04, 2006	30.20	30.21	29.75	30.16	783,500	-0.16(-0.54%)
Dec 01, 2006	29.75	30.43	29.52	30.32	983,100	+0.32(+1.07%)
Nov 30, 2006	29.64	30.00	29.45	30.00	1,841,800	+0.42(+1.42%)
Nov 29, 2006	28.93	29.64	28.80	29.59	1,249,800	+0.89(+3.12%)
Nov 28, 2006	28.20	28.69	28.11	28.69	813,700	+0.48(+1.70%)
Nov 27, 2006	28.87	28.93	28.10	28.21	672,300	-0.61(-2.13%)
Nov 24, 2006	28.73	29.05	28.73	28.82	259,200	-0.03(-0.10%)
Nov 22, 2006	29.16	29.16	28.57	28.86	788,000	-0.30(-1.05%)
Nov 21, 2006	28.93	29.29	28.80	29.16	649,200	+0.29(+1.00%)
Nov 20, 2006	28.75	29.19	28.52	28.87	778,200	-0.01(-0.03%)
Nov 17, 2006	28.98	29.00	28.45	28.88	1,009,100	-0.36(-1.21%)
Nov 16, 2006	30.26	30.43	29.05	29.23	1,015,600	-0.57(-1.90%)
Nov 15, 2006	29.32	30.11	29.23	29.80	1,057,100	+0.55(+1.90%)
Nov 14, 2006	29.48	29.57	29.05	29.25	833,900	-0.12(-0.43%)
Nov 13, 2006	29.51	29.61	29.24	29.37	862,600	-0.38(-1.28%)
Nov 10, 2006	30.30	30.32	29.50	29.75	502,400	-0.72(-2.36%)
Nov 09, 2006	30.66	31.12	30.27	30.47	459,000	-0.05(-0.15%)
Nov 08, 2006	29.87	30.59	29.75	30.52	966,000	+0.52(+1.72%)
Nov 07, 2006	30.18	30.27	29.77	30.00	634,600	-0.14(-0.46%)
Nov 06, 2006	30.01	30.31	29.80	30.14	745,300	+0.25(+0.85%)
Nov 03, 2006	29.52	30.07	29.46	29.89	685,500	+0.56(+1.91%)
Nov 02, 2006	29.24	29.59	29.06	29.32	1,002,200	-0.04(-0.14%)

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.