Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.75	35.26	34.54	35.18	2,156,374	+0.29(+0.82%)
Jan 30, 2007	34.64	34.89	34.50	34.89	1,476,563	+0.40(+1.15%)
Jan 29, 2007	34.66	34.73	34.37	34.49	2,015,011	+0.11(+0.31%)
Jan 26, 2007	34.52	34.63	34.12	34.39	1,286,592	-0.15(-0.44%)
Jan 25, 2007	34.79	35.00	34.37	34.54	2,976,609	+0.07(+0.21%)
Jan 24, 2007	34.52	34.61	34.00	34.47	1,999,043	-0.11(-0.32%)
Jan 23, 2007	33.39	34.81	33.23	34.58	4,073,465	+1.61(+4.90%)
Jan 22, 2007	33.37	33.51	32.90	32.97	1,533,625	-0.39(-1.16%)
Jan 19, 2007	32.97	33.54	32.80	33.35	1,435,939	+0.38(+1.15%)
Jan 18, 2007	33.37	33.53	32.91	32.97	1,546,071	-0.18(-0.55%)
Jan 17, 2007	32.91	33.45	32.82	33.16	1,439,931	+0.29(+0.87%)
Jan 16, 2007	32.53	32.97	32.51	32.87	1,412,926	+0.31(+0.95%)
Jan 12, 2007	32.79	32.85	32.45	32.56	1,736,277	-0.27(-0.83%)
Jan 11, 2007	32.59	33.02	32.40	32.83	1,960,063	+0.20(+0.60%)
Jan 10, 2007	32.13	32.79	32.03	32.64	3,096,134	+0.31(+0.95%)
Jan 09, 2007	32.90	32.98	32.13	32.33	3,998,087	-0.67(-2.04%)
Jan 08, 2007	33.27	33.46	32.74	33.00	3,358,196	-0.37(-1.11%)
Jan 05, 2007	34.07	34.07	33.28	33.37	2,384,857	-0.72(-2.10%)
Jan 04, 2007	34.20	34.20	33.58	34.09	2,005,618	-0.29(-0.84%)
Jan 03, 2007	34.86	35.09	34.04	34.38	1,642,348	-0.39(-1.13%)
Dec 29, 2006	34.82	35.06	34.44	34.77	1,220,137	-0.15(-0.44%)
Dec 28, 2006	34.92	35.00	34.74	34.92	1,365,023	-0.06(-0.17%)
Dec 27, 2006	34.97	35.12	34.86	34.98	1,145,229	+0.12(+0.35%)
Dec 26, 2006	34.88	35.03	34.70	34.86	631,907	+0.04(+0.12%)
Dec 22, 2006	35.26	35.30	34.66	34.82	959,719	-0.60(-1.71%)
Dec 21, 2006	35.69	35.85	35.16	35.42	1,205,813	-0.17(-0.48%)
Dec 20, 2006	35.16	35.92	35.05	35.59	1,495,819	+0.19(+0.53%)
Dec 19, 2006	35.24	35.52	35.01	35.41	2,529,977	+0.09(+0.24%)
Dec 18, 2006	35.79	35.96	35.23	35.32	1,756,706	-0.52(-1.46%)
Dec 15, 2006	36.01	36.16	35.63	35.84	2,653,963	-0.25(-0.70%)
Dec 14, 2006	36.07	36.48	35.92	36.10	1,066,798	+0.06(+0.18%)
Dec 13, 2006	36.41	36.52	35.98	36.03	1,065,859	-0.12(-0.33%)
Dec 12, 2006	35.89	36.47	35.86	36.15	1,386,626	+0.09(+0.26%)
Dec 11, 2006	36.47	36.56	35.81	36.06	2,147,451	-0.76(-2.06%)
Dec 08, 2006	37.27	37.27	36.67	36.81	1,184,679	-0.23(-0.62%)
Dec 07, 2006	37.05	37.45	36.99	37.05	1,274,616	+0.03(+0.07%)
Dec 06, 2006	36.99	37.31	36.59	37.02	2,189,719	+0.06(+0.17%)
Dec 05, 2006	37.12	37.15	36.81	36.96	2,421,489	-0.25(-0.66%)
Dec 04, 2006	36.92	37.25	36.76	37.20	1,103,665	+0.45(+1.23%)
Dec 01, 2006	36.85	37.48	36.30	36.75	2,384,622	-0.33(-0.90%)
Nov 30, 2006	36.41	37.34	36.11	37.08	3,181,609	+0.75(+2.06%)
Nov 29, 2006	35.67	36.56	35.56	36.33	2,227,291	+1.25(+3.57%)
Nov 28, 2006	35.14	35.39	34.87	35.08	1,861,672	-0.37(-1.05%)
Nov 27, 2006	34.95	35.90	34.95	35.45	1,849,931	-0.54(-1.49%)
Nov 24, 2006	35.81	36.20	35.75	35.99	697,422	+0.07(+0.20%)
Nov 22, 2006	36.09	36.09	35.76	35.92	2,243,024	-0.05(-0.13%)
Nov 21, 2006	35.88	36.10	35.60	35.96	1,417,623	+0.19(+0.54%)
Nov 20, 2006	35.98	36.02	35.63	35.77	2,299,851	+0.05(+0.13%)
Nov 17, 2006	35.74	36.07	35.65	35.72	2,150,034	-0.13(-0.37%)
Nov 16, 2006	35.78	35.96	35.65	35.86	3,222,703	+0.11(+0.30%)
Nov 15, 2006	35.49	35.90	35.41	35.75	2,216,489	+0.39(+1.11%)
Nov 14, 2006	35.31	35.48	34.84	35.36	1,396,019	+0.24(+0.69%)
Nov 13, 2006	35.33	35.56	34.97	35.12	1,935,171	-0.37(-1.06%)
Nov 10, 2006	35.66	35.73	35.09	35.49	2,679,324	-0.02(-0.06%)
Nov 09, 2006	35.39	35.79	35.01	35.51	2,435,109	+0.35(+1.01%)
Nov 08, 2006	34.29	35.35	34.29	35.16	2,993,047	+0.58(+1.69%)
Nov 07, 2006	33.66	35.25	32.96	34.58	4,361,123	+1.38(+4.17%)
Nov 06, 2006	33.75	33.76	32.96	33.19	2,791,569	-0.39(-1.15%)
Nov 03, 2006	33.93	33.94	33.43	33.58	1,765,630	+0.04(+0.11%)
Nov 02, 2006	33.29	33.65	33.13	33.54	1,477,033	+0.03(+0.10%)

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.