Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.72	30.32	29.57	30.28	894,750	+0.56(+1.88%)
Jan 30, 2007	29.43	29.82	29.13	29.72	1,760,872	-0.13(-0.45%)
Jan 29, 2007	29.52	30.17	29.46	29.86	1,514,368	+0.28(+0.93%)
Jan 26, 2007	30.10	30.63	29.00	29.58	2,078,745	-0.51(-1.71%)
Jan 25, 2007	29.95	30.47	29.80	30.10	1,378,751	-0.56(-1.82%)
Jan 24, 2007	30.65	30.80	30.02	30.65	2,276,593	+0.51(+1.70%)
Jan 23, 2007	29.54	30.49	29.23	30.14	3,247,821	+1.75(+6.16%)
Jan 22, 2007	27.68	28.46	27.62	28.39	2,390,436	+0.71(+2.58%)
Jan 19, 2007	27.75	27.80	27.54	27.68	1,582,647	-0.02(-0.08%)
Jan 18, 2007	28.38	28.38	27.66	27.70	1,082,920	-0.68(-2.39%)
Jan 17, 2007	28.35	28.73	28.13	28.38	1,355,902	+0.02(+0.08%)
Jan 16, 2007	28.67	28.87	28.32	28.35	1,132,786	-0.42(-1.45%)
Jan 12, 2007	28.94	28.94	28.62	28.77	599,188	-0.19(-0.67%)
Jan 11, 2007	28.46	28.99	28.44	28.96	843,675	+0.59(+2.07%)
Jan 10, 2007	28.17	28.47	27.91	28.38	760,611	+0.21(+0.74%)
Jan 09, 2007	28.64	28.64	27.94	28.17	1,237,758	-0.46(-1.61%)
Jan 08, 2007	28.52	28.69	28.21	28.63	1,026,738	+0.06(+0.21%)
Jan 05, 2007	28.92	28.92	28.45	28.57	1,260,338	-0.35(-1.21%)
Jan 04, 2007	28.74	28.99	28.47	28.92	1,479,422	+0.10(+0.36%)
Jan 03, 2007	27.68	28.89	27.62	28.82	1,908,048	+1.20(+4.34%)
Dec 29, 2006	27.74	27.89	27.57	27.62	998,647	-0.19(-0.70%)
Dec 28, 2006	27.71	27.89	27.56	27.81	684,268	-0.01(-0.03%)
Dec 27, 2006	27.89	28.03	27.70	27.82	563,301	+0.05(+0.19%)
Dec 26, 2006	27.56	27.84	27.56	27.77	593,812	+0.11(+0.40%)
Dec 22, 2006	27.77	27.95	27.55	27.65	690,719	-0.11(-0.40%)
Dec 21, 2006	27.68	28.01	27.65	27.77	694,483	+0.16(+0.59%)
Dec 20, 2006	27.83	28.03	27.60	27.60	942,330	-0.10(-0.35%)
Dec 19, 2006	27.45	27.82	27.24	27.70	790,719	+0.14(+0.51%)
Dec 18, 2006	27.90	27.92	27.48	27.56	881,578	-0.36(-1.28%)
Dec 15, 2006	28.20	28.24	27.66	27.92	1,324,047	-0.33(-1.16%)
Dec 14, 2006	28.07	28.53	27.97	28.24	723,515	+0.30(+1.06%)
Dec 13, 2006	27.87	28.14	27.83	27.94	1,282,381	+0.17(+0.62%)
Dec 12, 2006	28.04	28.22	27.71	27.77	869,750	-0.40(-1.43%)
Dec 11, 2006	27.87	28.22	27.67	28.18	997,168	+0.30(+1.09%)
Dec 08, 2006	28.20	28.31	27.77	27.87	1,464,503	-0.40(-1.42%)
Dec 07, 2006	28.24	28.53	28.12	28.27	1,323,375	+0.07(+0.26%)
Dec 06, 2006	28.00	28.33	27.78	28.20	1,264,236	+0.13(+0.48%)
Dec 05, 2006	28.50	28.50	27.36	28.06	2,156,433	-0.51(-1.77%)
Dec 04, 2006	28.11	28.67	28.09	28.57	1,042,867	+0.51(+1.83%)
Dec 01, 2006	28.18	28.92	27.80	28.06	1,389,638	-0.65(-2.28%)
Nov 30, 2006	28.60	29.02	28.41	28.71	1,917,053	+0.21(+0.73%)
Nov 29, 2006	28.26	28.58	28.18	28.50	825,933	+0.26(+0.92%)
Nov 28, 2006	28.15	28.38	27.84	28.24	1,880,763	+0.09(+0.32%)
Nov 27, 2006	28.85	28.90	28.11	28.15	1,595,685	-0.88(-3.02%)
Nov 24, 2006	29.05	29.14	28.65	29.03	350,803	-0.20(-0.69%)
Nov 22, 2006	28.90	29.39	28.81	29.23	1,154,694	+0.32(+1.11%)
Nov 21, 2006	28.79	29.00	28.70	28.91	1,001,469	+0.13(+0.44%)
Nov 20, 2006	28.68	28.87	28.44	28.79	1,434,799	-0.11(-0.39%)
Nov 17, 2006	28.45	28.92	28.45	28.90	1,180,231	+0.31(+1.07%)
Nov 16, 2006	28.82	28.83	28.26	28.59	1,269,478	-0.13(-0.44%)
Nov 15, 2006	27.95	28.74	27.92	28.72	1,290,446	+0.77(+2.74%)
Nov 14, 2006	27.71	27.98	27.33	27.95	1,925,521	+0.22(+0.80%)
Nov 13, 2006	27.52	27.86	27.42	27.73	1,929,822	+0.21(+0.76%)
Nov 10, 2006	27.57	27.65	27.33	27.52	793,676	+0.03(+0.11%)
Nov 09, 2006	27.78	27.92	27.41	27.49	1,155,500	-0.26(-0.94%)
Nov 08, 2006	27.38	27.90	27.30	27.75	1,265,177	+0.01(+0.05%)
Nov 07, 2006	27.13	27.83	27.13	27.74	1,272,032	+0.55(+2.03%)
Nov 06, 2006	27.16	27.29	26.93	27.19	1,014,910	+0.07(+0.27%)
Nov 03, 2006	27.16	27.36	26.84	27.11	1,890,844	+0.02(+0.08%)
Nov 02, 2006	26.68	27.28	26.68	27.09	1,627,405	+0.39(+1.45%)

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.