Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.82	31.47	30.73	31.30	5,523,002	+0.48(+1.57%)
Jan 30, 2007	31.21	31.31	30.64	30.82	5,375,020	-0.29(-0.92%)
Jan 29, 2007	30.78	31.31	30.75	31.10	5,768,726	+0.35(+1.13%)
Jan 26, 2007	30.98	31.20	30.59	30.75	5,061,504	-0.22(-0.72%)
Jan 25, 2007	31.92	32.06	30.77	30.98	11,507,341	-0.30(-0.95%)
Jan 24, 2007	30.62	31.55	30.61	31.27	9,753,455	+0.65(+2.13%)
Jan 23, 2007	30.67	30.73	30.37	30.62	7,956,575	-0.04(-0.14%)
Jan 22, 2007	30.68	30.77	30.34	30.67	8,843,019	-0.01(-0.04%)
Jan 19, 2007	30.70	30.76	30.24	30.68	8,862,342	+0.14(+0.45%)
Jan 18, 2007	30.35	30.70	29.82	30.54	8,738,352	+0.33(+1.09%)
Jan 17, 2007	30.42	30.61	30.15	30.21	6,583,030	-0.19(-0.63%)
Jan 16, 2007	30.72	31.04	30.37	30.41	8,843,985	-0.43(-1.41%)
Jan 12, 2007	30.97	31.13	30.62	30.84	6,049,071	-0.24(-0.76%)
Jan 11, 2007	31.19	31.51	30.50	31.08	11,783,660	+0.39(+1.28%)
Jan 10, 2007	30.45	30.72	30.24	30.68	8,367,189	+0.23(+0.75%)
Jan 09, 2007	30.68	30.72	30.18	30.45	13,440,287	-0.24(-0.77%)
Jan 08, 2007	31.36	31.36	30.40	30.69	13,506,790	-0.36(-1.16%)
Jan 05, 2007	31.89	32.17	30.91	31.05	23,509,996	+0.10(+0.32%)
Jan 04, 2007	30.19	31.12	30.14	30.95	14,038,656	+0.48(+1.59%)
Jan 03, 2007	30.52	31.24	30.14	30.47	10,640,703	-0.08(-0.26%)
Dec 29, 2006	30.65	31.11	30.43	30.55	5,086,946	-0.11(-0.36%)
Dec 28, 2006	30.68	30.88	30.49	30.66	4,267,327	-0.17(-0.54%)
Dec 27, 2006	30.58	30.93	30.44	30.83	6,888,656	+0.25(+0.83%)
Dec 26, 2006	30.84	31.00	30.33	30.57	6,178,857	-0.43(-1.40%)
Dec 22, 2006	30.89	31.18	30.68	31.01	8,462,355	+0.45(+1.46%)
Dec 21, 2006	30.72	30.89	30.38	30.56	13,229,505	+0.53(+1.76%)
Dec 20, 2006	29.96	30.39	29.95	30.03	11,810,229	-0.12(-0.39%)
Dec 19, 2006	29.67	30.41	29.16	30.15	31,900,854	-0.49(-1.60%)
Dec 18, 2006	31.33	31.64	30.59	30.64	15,314,620	-0.65(-2.08%)
Dec 15, 2006	31.80	31.88	31.18	31.29	11,899,276	-0.43(-1.35%)
Dec 14, 2006	31.39	32.21	31.39	31.72	13,793,415	+0.39(+1.23%)
Dec 13, 2006	31.99	32.04	31.24	31.34	16,244,862	-0.52(-1.64%)
Dec 12, 2006	31.36	32.38	31.18	31.86	54,848,228	-1.63(-4.86%)
Dec 11, 2006	33.22	33.63	33.03	33.49	12,170,442	+0.49(+1.49%)
Dec 08, 2006	32.57	33.19	32.45	32.99	10,889,165	+0.63(+1.96%)
Dec 07, 2006	33.54	33.69	32.30	32.36	13,743,980	-1.11(-3.30%)
Dec 06, 2006	33.56	33.82	33.38	33.47	6,157,924	-0.09(-0.28%)
Dec 05, 2006	34.00	34.52	33.52	33.56	7,964,787	-0.27(-0.79%)
Dec 04, 2006	33.35	34.13	33.13	33.83	7,925,014	+0.48(+1.43%)
Dec 01, 2006	34.38	34.40	32.91	33.35	9,601,930	-0.79(-2.31%)
Nov 30, 2006	34.31	34.40	33.45	34.14	6,937,930	-0.11(-0.33%)
Nov 29, 2006	34.58	35.05	33.88	34.25	7,238,081	-0.09(-0.27%)
Nov 28, 2006	33.77	34.68	33.54	34.34	11,232,632	+0.52(+1.54%)
Nov 27, 2006	34.80	35.21	33.67	33.82	12,409,082	-0.39(-1.13%)
Nov 24, 2006	34.72	34.75	34.13	34.21	3,412,284	-0.47(-1.36%)
Nov 22, 2006	34.72	34.94	34.52	34.68	5,838,450	+0.17(+0.50%)
Nov 21, 2006	34.03	34.59	34.03	34.50	6,204,460	+0.58(+1.70%)
Nov 20, 2006	34.16	34.37	33.78	33.93	5,645,703	-0.23(-0.67%)
Nov 17, 2006	34.16	34.22	33.61	34.16	8,297,143	-0.01(-0.02%)
Nov 16, 2006	33.54	34.54	33.15	34.16	12,102,329	+1.18(+3.58%)
Nov 15, 2006	32.86	33.49	32.82	32.98	7,644,347	+0.31(+0.95%)
Nov 14, 2006	32.82	32.85	31.70	32.67	11,156,950	+0.35(+1.08%)
Nov 13, 2006	32.49	33.44	32.26	32.32	8,478,136	-0.16(-0.50%)
Nov 10, 2006	32.06	32.70	31.95	32.49	4,894,681	+0.57(+1.79%)
Nov 09, 2006	32.50	33.08	31.83	31.91	7,662,221	-0.61(-1.89%)
Nov 08, 2006	32.93	32.94	32.52	32.53	7,345,162	-0.46(-1.39%)
Nov 07, 2006	32.69	33.51	32.46	32.99	6,218,469	+0.28(+0.85%)
Nov 06, 2006	32.76	33.26	32.60	32.71	6,332,153	+0.15(+0.46%)
Nov 03, 2006	33.13	33.35	31.73	32.56	12,093,472	-0.34(-1.04%)
Nov 02, 2006	33.22	33.61	32.83	32.90	11,268,057	-0.65(-1.93%)

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.