Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.96	30.56	29.80	30.52	887,715	+0.56(+1.88%)
Jan 30, 2007	29.66	30.06	29.36	29.96	1,747,027	-0.13(-0.45%)
Jan 29, 2007	29.76	30.41	29.69	30.09	1,502,462	+0.28(+0.93%)
Jan 26, 2007	30.34	30.87	29.23	29.82	2,062,402	-0.52(-1.71%)
Jan 25, 2007	30.18	30.72	30.04	30.33	1,367,911	-0.56(-1.82%)
Jan 24, 2007	30.89	31.05	30.26	30.90	2,258,694	+0.52(+1.70%)
Jan 23, 2007	29.77	30.73	29.46	30.38	3,222,286	+1.76(+6.16%)
Jan 22, 2007	27.90	28.68	27.84	28.62	2,371,642	+0.72(+2.58%)
Jan 19, 2007	27.97	28.02	27.76	27.90	1,570,204	-0.02(-0.08%)
Jan 18, 2007	28.60	28.60	27.88	27.92	1,074,406	-0.68(-2.39%)
Jan 17, 2007	28.58	28.96	28.35	28.60	1,345,241	+0.02(+0.08%)
Jan 16, 2007	28.89	29.10	28.55	28.58	1,123,879	-0.42(-1.45%)
Jan 12, 2007	29.17	29.17	28.85	29.00	594,477	-0.20(-0.67%)
Jan 11, 2007	28.68	29.22	28.67	29.19	837,042	+0.59(+2.07%)
Jan 10, 2007	28.39	28.69	28.13	28.60	754,631	+0.21(+0.74%)
Jan 09, 2007	28.86	28.86	28.17	28.39	1,228,026	-0.46(-1.61%)
Jan 08, 2007	28.74	28.92	28.43	28.86	1,018,666	+0.06(+0.21%)
Jan 05, 2007	29.15	29.15	28.68	28.80	1,250,429	-0.35(-1.21%)
Jan 04, 2007	28.97	29.22	28.69	29.15	1,467,791	+0.11(+0.36%)
Jan 03, 2007	27.90	29.12	27.84	29.04	1,893,046	+1.21(+4.34%)
Dec 29, 2006	27.96	28.11	27.78	27.84	990,795	-0.19(-0.70%)
Dec 28, 2006	27.93	28.11	27.78	28.03	678,888	-0.01(-0.03%)
Dec 27, 2006	28.11	28.25	27.92	28.04	558,872	+0.05(+0.19%)
Dec 26, 2006	27.78	28.06	27.78	27.99	589,143	+0.11(+0.40%)
Dec 22, 2006	27.99	28.17	27.77	27.87	685,289	-0.11(-0.40%)
Dec 21, 2006	27.90	28.23	27.87	27.99	689,023	+0.16(+0.59%)
Dec 20, 2006	28.05	28.25	27.81	27.82	934,921	-0.10(-0.35%)
Dec 19, 2006	27.67	28.04	27.45	27.92	784,502	+0.14(+0.51%)
Dec 18, 2006	28.12	28.14	27.70	27.78	874,647	-0.36(-1.28%)
Dec 15, 2006	28.42	28.47	27.88	28.14	1,313,637	-0.33(-1.16%)
Dec 14, 2006	28.29	28.76	28.20	28.47	717,826	+0.30(+1.07%)
Dec 13, 2006	28.09	28.36	28.05	28.17	1,272,299	+0.17(+0.62%)
Dec 12, 2006	28.26	28.44	27.93	27.99	862,912	-0.40(-1.43%)
Dec 11, 2006	28.09	28.44	27.89	28.40	989,328	+0.31(+1.09%)
Dec 08, 2006	28.42	28.53	27.99	28.09	1,452,989	-0.41(-1.42%)
Dec 07, 2006	28.47	28.76	28.34	28.50	1,312,971	+0.08(+0.26%)
Dec 06, 2006	28.23	28.56	28.00	28.42	1,254,296	+0.13(+0.48%)
Dec 05, 2006	28.72	28.72	27.57	28.29	2,139,478	-0.51(-1.77%)
Dec 04, 2006	28.33	28.89	28.31	28.80	1,034,668	+0.52(+1.83%)
Dec 01, 2006	28.40	29.15	28.02	28.28	1,378,712	-0.66(-2.28%)
Nov 30, 2006	28.83	29.25	28.64	28.94	1,901,981	+0.21(+0.73%)
Nov 29, 2006	28.48	28.80	28.41	28.73	819,440	+0.26(+0.92%)
Nov 28, 2006	28.37	28.61	28.06	28.47	1,865,976	+0.09(+0.32%)
Nov 27, 2006	29.07	29.13	28.33	28.38	1,583,139	-0.88(-3.02%)
Nov 24, 2006	29.28	29.37	28.88	29.26	348,045	-0.20(-0.69%)
Nov 22, 2006	29.13	29.62	29.04	29.46	1,145,615	+0.32(+1.11%)
Nov 21, 2006	29.02	29.23	28.93	29.14	993,596	+0.13(+0.44%)
Nov 20, 2006	28.91	29.10	28.66	29.01	1,423,518	-0.11(-0.39%)
Nov 17, 2006	28.68	29.15	28.68	29.13	1,170,952	+0.31(+1.07%)
Nov 16, 2006	29.05	29.06	28.49	28.82	1,259,497	-0.13(-0.44%)
Nov 15, 2006	28.17	28.97	28.14	28.95	1,280,300	+0.77(+2.74%)
Nov 14, 2006	27.93	28.20	27.54	28.17	1,910,382	+0.22(+0.80%)
Nov 13, 2006	27.74	28.08	27.64	27.95	1,914,649	+0.21(+0.76%)
Nov 10, 2006	27.78	27.87	27.54	27.74	787,435	+0.03(+0.11%)
Nov 09, 2006	28.00	28.14	27.63	27.71	1,146,416	-0.26(-0.94%)
Nov 08, 2006	27.60	28.12	27.52	27.97	1,255,230	+0.02(+0.05%)
Nov 07, 2006	27.35	28.05	27.35	27.96	1,262,031	+0.55(+2.03%)
Nov 06, 2006	27.37	27.51	27.15	27.40	1,006,931	+0.07(+0.27%)
Nov 03, 2006	27.37	27.58	27.06	27.33	1,875,977	+0.02(+0.08%)
Nov 02, 2006	26.89	27.49	26.89	27.30	1,614,610	+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.