Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.08	34.12	32.98	33.97	16,763,805	+0.87(+2.64%)
Jan 30, 2007	33.18	33.26	33.01	33.09	4,256,118	-0.08(-0.23%)
Jan 29, 2007	33.20	33.26	32.98	33.17	5,533,177	+0.04(+0.11%)
Jan 26, 2007	33.29	33.55	33.01	33.13	6,319,329	-0.21(-0.64%)
Jan 25, 2007	33.39	33.45	33.17	33.35	8,064,032	-0.13(-0.38%)
Jan 24, 2007	33.10	33.51	33.06	33.47	6,268,183	+0.43(+1.29%)
Jan 23, 2007	33.17	33.23	32.93	33.04	7,007,013	-0.05(-0.15%)
Jan 22, 2007	32.99	33.34	32.96	33.09	9,356,546	-0.14(-0.43%)
Jan 19, 2007	33.45	33.55	33.16	33.24	6,113,948	-0.05(-0.15%)
Jan 18, 2007	33.01	33.40	33.01	33.29	6,282,523	+0.12(+0.36%)
Jan 17, 2007	33.19	33.37	32.97	33.17	7,995,359	-0.02(-0.06%)
Jan 16, 2007	33.14	33.20	32.96	33.19	6,662,215	+0.18(+0.53%)
Jan 12, 2007	32.89	33.21	32.81	33.01	8,816,086	+0.23(+0.71%)
Jan 11, 2007	32.49	32.84	32.42	32.78	7,061,983	+0.36(+1.10%)
Jan 10, 2007	32.38	32.53	32.37	32.42	5,417,820	-0.11(-0.33%)
Jan 09, 2007	32.66	32.70	32.48	32.53	9,993,402	+0.02(+0.06%)
Jan 08, 2007	32.77	32.77	32.48	32.51	6,061,368	-0.15(-0.46%)
Jan 05, 2007	32.96	33.00	32.55	32.66	6,555,621	-0.20(-0.61%)
Jan 04, 2007	32.63	32.96	32.57	32.86	10,877,863	+0.07(+0.21%)
Jan 03, 2007	32.92	33.19	32.59	32.79	16,420,441	+0.09(+0.29%)
Dec 29, 2006	32.47	32.77	32.45	32.70	6,869,348	+0.06(+0.17%)
Dec 28, 2006	32.50	32.69	32.45	32.64	5,408,100	+0.01(+0.02%)
Dec 27, 2006	32.63	32.82	32.26	32.64	9,747,232	+0.14(+0.42%)
Dec 26, 2006	32.26	33.14	32.17	32.50	19,502,430	+0.27(+0.84%)
Dec 22, 2006	32.57	32.57	32.09	32.23	13,551,640	-0.28(-0.85%)
Dec 21, 2006	32.71	32.89	32.44	32.50	11,656,526	-0.38(-1.16%)
Dec 20, 2006	32.95	33.18	32.81	32.89	9,274,011	-0.14(-0.42%)
Dec 19, 2006	33.19	33.26	32.85	33.03	14,018,647	-0.38(-1.15%)
Dec 18, 2006	33.63	33.95	33.22	33.41	16,701,505	-0.81(-2.37%)
Dec 15, 2006	33.88	34.25	33.74	34.22	10,318,921	+0.35(+1.02%)
Dec 14, 2006	33.63	34.00	33.63	33.87	4,836,093	+0.18(+0.52%)
Dec 13, 2006	34.01	34.02	33.56	33.70	6,786,654	-0.13(-0.39%)
Dec 12, 2006	33.94	33.97	33.61	33.83	5,935,176	-0.05(-0.15%)
Dec 11, 2006	33.83	33.99	33.73	33.88	5,273,623	-0.01(-0.04%)
Dec 08, 2006	33.77	33.97	33.64	33.89	6,912,209	+0.01(+0.02%)
Dec 07, 2006	33.95	34.27	33.78	33.88	9,191,158	-0.55(-1.59%)
Dec 06, 2006	34.16	34.47	33.95	34.43	7,585,075	+0.10(+0.29%)
Dec 05, 2006	34.04	34.39	33.70	34.33	8,675,873	+0.42(+1.24%)
Dec 04, 2006	33.63	33.93	33.45	33.91	7,283,616	+0.40(+1.18%)
Dec 01, 2006	33.53	33.72	33.41	33.51	6,768,490	-0.12(-0.35%)
Nov 30, 2006	33.85	34.02	33.55	33.63	7,778,506	-0.28(-0.83%)
Nov 29, 2006	33.85	34.10	33.73	33.92	5,674,028	+0.20(+0.60%)
Nov 28, 2006	33.50	34.06	33.50	33.72	7,482,145	+0.09(+0.26%)
Nov 27, 2006	33.77	33.93	33.51	33.63	7,924,137	-0.20(-0.59%)
Nov 24, 2006	33.83	34.07	33.75	33.83	2,657,684	-0.08(-0.24%)
Nov 22, 2006	33.80	34.05	33.77	33.91	5,500,992	-0.01(-0.04%)
Nov 21, 2006	33.99	34.13	33.67	33.92	9,403,071	-0.21(-0.61%)
Nov 20, 2006	34.05	34.26	33.85	34.13	6,698,224	-0.11(-0.31%)
Nov 17, 2006	34.24	34.52	34.08	34.24	9,720,145	-0.01(-0.02%)
Nov 16, 2006	33.70	34.39	33.70	34.24	9,325,476	+0.12(+0.35%)
Nov 15, 2006	33.89	34.26	33.77	34.12	10,393,170	+0.33(+0.97%)
Nov 14, 2006	34.04	34.04	33.49	33.80	11,785,108	-0.13(-0.39%)
Nov 13, 2006	33.81	34.17	33.65	33.93	8,997,567	-0.05(-0.15%)
Nov 10, 2006	34.44	34.58	33.85	33.98	9,393,033	-0.46(-1.33%)
Nov 09, 2006	35.34	35.37	34.26	34.44	17,932,038	-1.01(-2.85%)
Nov 08, 2006	35.43	35.59	34.97	35.45	9,095,239	-0.31(-0.88%)
Nov 07, 2006	35.62	36.08	35.47	35.76	8,004,441	+0.19(+0.55%)
Nov 06, 2006	35.20	35.59	35.08	35.57	5,737,602	+0.37(+1.05%)
Nov 03, 2006	35.27	35.42	35.12	35.20	5,036,056	-0.18(-0.51%)
Nov 02, 2006	35.15	35.55	35.12	35.38	8,430,499	+0.24(+0.68%)

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.