Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.80	34.13	33.46	33.97	301,868	+0.04(+0.13%)
Jan 30, 2007	33.90	34.03	33.42	33.93	229,154	-0.06(-0.18%)
Jan 29, 2007	32.98	34.01	32.98	33.99	257,138	+0.85(+2.58%)
Jan 26, 2007	33.18	33.41	32.79	33.14	200,384	-0.04(-0.13%)
Jan 25, 2007	33.63	33.78	32.98	33.18	179,480	-0.49(-1.45%)
Jan 24, 2007	33.17	33.72	33.14	33.67	113,060	+0.57(+1.72%)
Jan 23, 2007	32.34	33.37	32.34	33.10	138,908	+0.69(+2.14%)
Jan 22, 2007	33.14	33.14	32.10	32.41	102,833	-0.64(-1.94%)
Jan 19, 2007	32.81	33.17	32.48	33.05	74,736	+0.29(+0.90%)
Jan 18, 2007	33.15	33.36	32.40	32.75	193,303	-0.42(-1.26%)
Jan 17, 2007	33.19	33.49	33.14	33.17	104,631	-0.09(-0.27%)
Jan 16, 2007	33.22	33.43	33.04	33.26	171,051	+0.04(+0.13%)
Jan 12, 2007	33.24	33.38	32.84	33.22	125,422	-0.13(-0.40%)
Jan 11, 2007	32.91	33.55	32.86	33.35	117,106	+0.46(+1.41%)
Jan 10, 2007	32.70	32.95	32.21	32.89	85,525	-0.04(-0.11%)
Jan 09, 2007	32.73	32.92	32.35	32.92	141,156	+0.19(+0.57%)
Jan 08, 2007	32.25	32.81	31.77	32.74	156,778	+0.39(+1.21%)
Jan 05, 2007	33.30	33.30	32.02	32.34	265,118	-1.05(-3.14%)
Jan 04, 2007	33.16	33.59	32.73	33.39	243,989	+0.48(+1.46%)
Jan 03, 2007	32.46	33.33	32.38	32.91	328,841	-0.08(-0.24%)
Dec 29, 2006	33.68	33.69	32.94	32.99	211,510	-0.68(-2.01%)
Dec 28, 2006	34.01	34.14	33.62	33.67	129,918	-0.33(-0.97%)
Dec 27, 2006	33.52	34.17	33.49	34.00	112,161	+0.61(+1.84%)
Dec 26, 2006	32.94	33.45	32.94	33.38	103,619	+0.38(+1.16%)
Dec 22, 2006	32.98	33.14	32.70	33.00	156,665	-0.19(-0.56%)
Dec 21, 2006	33.05	33.36	32.96	33.19	285,572	+0.12(+0.38%)
Dec 20, 2006	32.74	33.13	32.70	33.06	201,283	+0.36(+1.12%)
Dec 19, 2006	32.17	32.74	32.12	32.70	352,105	+0.39(+1.21%)
Dec 18, 2006	31.77	32.31	31.54	32.31	360,646	+0.66(+2.08%)
Dec 15, 2006	31.69	31.88	31.44	31.65	212,409	+0.03(+0.08%)
Dec 14, 2006	31.35	32.06	31.35	31.62	186,672	+0.35(+1.11%)
Dec 13, 2006	31.18	31.38	30.99	31.28	196,787	+0.13(+0.43%)
Dec 12, 2006	31.05	31.37	30.92	31.14	165,993	+0.04(+0.14%)
Dec 11, 2006	31.28	31.34	31.05	31.10	166,668	-0.04(-0.11%)
Dec 08, 2006	31.30	31.43	30.90	31.13	215,218	-0.36(-1.13%)
Dec 07, 2006	31.85	31.90	31.26	31.49	235,673	-0.36(-1.15%)
Dec 06, 2006	32.02	32.03	31.59	31.85	143,067	-0.19(-0.58%)
Dec 05, 2006	31.99	32.36	31.68	32.04	157,789	+0.22(+0.70%)
Dec 04, 2006	31.33	32.03	31.33	31.82	178,244	+0.43(+1.36%)
Dec 01, 2006	31.30	31.93	30.88	31.39	228,817	-0.24(-0.76%)
Nov 30, 2006	31.94	31.94	31.05	31.63	394,586	-0.33(-1.03%)
Nov 29, 2006	31.76	31.97	31.48	31.96	247,136	+0.45(+1.44%)
Nov 28, 2006	31.38	31.60	31.28	31.51	286,921	-0.06(-0.20%)
Nov 27, 2006	32.59	32.59	31.54	31.57	195,326	-1.09(-3.32%)
Nov 24, 2006	32.39	32.74	32.11	32.66	43,605	+0.07(+0.22%)
Nov 22, 2006	32.66	32.73	32.50	32.58	66,869	+0.04(+0.14%)
Nov 21, 2006	32.67	32.87	32.33	32.54	194,764	-0.14(-0.44%)
Nov 20, 2006	32.57	32.92	32.43	32.68	120,477	+0.12(+0.35%)
Nov 17, 2006	32.68	32.83	32.49	32.57	117,892	-0.07(-0.22%)
Nov 16, 2006	32.52	32.82	32.46	32.64	107,328	+0.19(+0.58%)
Nov 15, 2006	31.91	32.76	31.85	32.45	150,372	+0.58(+1.81%)
Nov 14, 2006	31.41	31.87	31.17	31.87	148,461	+0.44(+1.39%)
Nov 13, 2006	31.29	31.63	31.20	31.44	139,246	+0.05(+0.17%)
Nov 10, 2006	30.74	31.38	30.30	31.38	137,223	+0.58(+1.88%)
Nov 09, 2006	31.14	31.20	30.56	30.80	146,101	-0.35(-1.11%)
Nov 08, 2006	30.93	31.30	30.83	31.15	324,682	+0.00(+0.00%)
Nov 07, 2006	30.52	31.32	30.47	31.15	249,833	+0.59(+1.92%)
Nov 06, 2006	30.09	30.66	30.05	30.56	143,516	+0.63(+2.11%)
Nov 03, 2006	29.36	30.04	29.33	29.93	146,775	+0.52(+1.75%)
Nov 02, 2006	29.36	29.50	29.10	29.42	182,289	-0.17(-0.57%)

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.