Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.32	30.72	30.18	30.66	12,319,663	-0.04(-0.14%)
Jan 30, 2007	30.45	30.77	30.39	30.70	8,066,996	+0.37(+1.23%)
Jan 29, 2007	30.49	30.61	30.32	30.33	6,969,079	-0.43(-1.41%)
Jan 26, 2007	30.85	30.91	30.57	30.76	5,308,117	+0.04(+0.13%)
Jan 25, 2007	31.16	31.16	30.68	30.73	5,995,869	-0.68(-2.17%)
Jan 24, 2007	31.50	31.55	31.12	31.41	8,672,922	-0.08(-0.25%)
Jan 23, 2007	31.16	31.52	31.14	31.48	9,161,598	+0.63(+2.05%)
Jan 22, 2007	31.26	31.30	30.73	30.85	5,937,866	-0.29(-0.95%)
Jan 19, 2007	30.80	31.17	30.80	31.15	7,704,269	+0.44(+1.43%)
Jan 18, 2007	31.03	31.11	30.54	30.71	11,575,151	+0.01(+0.03%)
Jan 17, 2007	30.27	30.75	30.27	30.70	11,094,968	+0.15(+0.49%)
Jan 16, 2007	31.07	31.14	30.43	30.55	10,115,336	-0.66(-2.10%)
Jan 12, 2007	30.10	31.27	30.04	31.20	20,665,902	+1.47(+4.95%)
Jan 11, 2007	29.93	30.29	29.71	29.73	12,320,906	+0.06(+0.20%)
Jan 10, 2007	29.90	29.94	29.59	29.67	10,140,195	-0.47(-1.55%)
Jan 09, 2007	30.07	30.28	29.86	30.14	17,132,268	-0.89(-2.88%)
Jan 08, 2007	31.38	31.45	30.94	31.03	7,838,505	-0.33(-1.05%)
Jan 05, 2007	31.34	31.40	31.02	31.36	7,074,106	-0.07(-0.22%)
Jan 04, 2007	31.70	31.72	31.40	31.43	8,884,012	-0.42(-1.32%)
Jan 03, 2007	32.47	32.47	31.74	31.85	11,098,075	-0.54(-1.67%)
Dec 29, 2006	32.35	32.54	32.31	32.39	2,689,067	-0.05(-0.15%)
Dec 28, 2006	32.41	32.50	32.30	32.44	3,233,468	-0.06(-0.19%)
Dec 27, 2006	32.47	32.56	32.36	32.50	4,329,107	+0.31(+0.97%)
Dec 26, 2006	32.31	32.31	32.00	32.19	2,704,190	+0.07(+0.23%)
Dec 22, 2006	32.49	32.49	32.06	32.12	3,900,919	-0.18(-0.57%)
Dec 21, 2006	32.11	32.31	31.96	32.30	6,145,641	+0.00(+0.00%)
Dec 20, 2006	32.56	32.62	32.29	32.30	5,977,018	-0.47(-1.44%)
Dec 19, 2006	32.44	32.95	32.39	32.77	6,048,072	+0.55(+1.71%)
Dec 18, 2006	32.70	32.77	32.21	32.22	7,777,394	-0.55(-1.66%)
Dec 15, 2006	32.95	32.99	32.65	32.77	4,411,347	-0.09(-0.26%)
Dec 14, 2006	32.70	32.91	32.67	32.85	10,635,500	-0.26(-0.77%)
Dec 13, 2006	32.88	33.15	32.81	33.11	5,629,620	+0.16(+0.50%)
Dec 12, 2006	33.00	33.13	32.76	32.95	5,337,326	-0.02(-0.07%)
Dec 11, 2006	32.76	33.18	32.75	32.97	4,252,045	-0.10(-0.29%)
Dec 08, 2006	33.08	33.25	32.96	33.07	7,592,199	+0.16(+0.48%)
Dec 07, 2006	32.87	33.07	32.68	32.91	6,747,217	+0.10(+0.31%)
Dec 06, 2006	32.90	33.19	32.71	32.81	9,319,036	-0.32(-0.96%)
Dec 05, 2006	32.97	33.20	32.82	33.13	8,076,525	+0.51(+1.57%)
Dec 04, 2006	32.67	32.72	32.44	32.61	5,468,662	-0.17(-0.53%)
Dec 01, 2006	32.57	32.85	32.40	32.79	7,247,080	-0.08(-0.23%)
Nov 30, 2006	32.85	32.92	32.64	32.86	6,995,180	+0.00(+0.01%)
Nov 29, 2006	32.51	32.97	32.40	32.86	7,698,261	+0.35(+1.07%)
Nov 28, 2006	32.19	32.52	32.17	32.51	5,536,815	+0.45(+1.40%)
Nov 27, 2006	32.15	32.27	31.93	32.06	6,052,008	-0.04(-0.12%)
Nov 24, 2006	31.86	32.15	31.74	32.10	3,807,492	-0.05(-0.17%)
Nov 22, 2006	32.32	32.41	32.00	32.15	4,869,158	-0.19(-0.60%)
Nov 21, 2006	32.17	32.38	32.10	32.35	5,620,713	+0.38(+1.18%)
Nov 20, 2006	31.86	32.22	31.86	31.97	5,595,647	-0.07(-0.23%)
Nov 17, 2006	31.87	32.10	31.84	32.04	10,199,233	-0.12(-0.36%)
Nov 16, 2006	32.85	33.01	32.10	32.16	7,659,109	-0.49(-1.51%)
Nov 15, 2006	32.35	32.71	32.27	32.65	8,108,012	+0.00(+0.01%)
Nov 14, 2006	32.52	32.66	32.26	32.65	7,397,059	+0.24(+0.74%)
Nov 13, 2006	32.39	32.63	32.29	32.41	8,333,396	-0.63(-1.91%)
Nov 10, 2006	33.36	33.36	32.86	33.04	4,682,304	+0.02(+0.06%)
Nov 09, 2006	33.01	33.26	32.89	33.02	6,557,878	-0.18(-0.54%)
Nov 08, 2006	32.63	33.25	32.60	33.20	6,972,601	+0.31(+0.95%)
Nov 07, 2006	33.26	33.30	32.82	32.88	6,177,543	-0.09(-0.28%)
Nov 06, 2006	32.78	33.05	32.69	32.98	5,118,157	+0.46(+1.43%)
Nov 03, 2006	32.32	32.58	32.25	32.51	7,771,180	+0.05(+0.15%)
Nov 02, 2006	32.31	32.58	32.28	32.46	5,232,506	+0.02(+0.07%)

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.