Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.24	31.38	30.67	30.87	6,647,477	-0.59(-1.87%)
Jan 30, 2007	31.80	31.80	31.37	31.46	4,809,397	-0.38(-1.18%)
Jan 29, 2007	31.57	31.92	31.48	31.83	2,577,078	+0.31(+0.97%)
Jan 26, 2007	31.50	31.64	31.48	31.53	1,261,405	+0.03(+0.10%)
Jan 25, 2007	31.66	31.85	31.48	31.50	1,539,766	-0.13(-0.42%)
Jan 24, 2007	31.45	31.67	31.38	31.63	1,206,180	+0.13(+0.40%)
Jan 23, 2007	31.44	31.62	31.39	31.50	1,453,257	-0.06(-0.18%)
Jan 22, 2007	31.33	31.60	31.32	31.56	1,642,396	+0.23(+0.74%)
Jan 19, 2007	31.46	31.46	31.19	31.33	1,911,181	-0.07(-0.22%)
Jan 18, 2007	31.48	31.50	31.29	31.40	1,303,063	-0.09(-0.28%)
Jan 17, 2007	31.61	31.64	31.40	31.48	1,264,437	-0.12(-0.38%)
Jan 16, 2007	31.55	31.67	31.34	31.60	2,055,629	+0.13(+0.42%)
Jan 12, 2007	31.58	31.63	31.41	31.47	1,507,525	-0.15(-0.48%)
Jan 11, 2007	31.49	31.70	31.46	31.62	1,221,662	+0.16(+0.52%)
Jan 10, 2007	31.19	31.55	31.15	31.46	1,768,010	+0.16(+0.52%)
Jan 09, 2007	31.23	31.41	31.08	31.29	1,671,126	+0.07(+0.22%)
Jan 08, 2007	31.08	31.26	30.99	31.23	962,773	+0.08(+0.24%)
Jan 05, 2007	31.36	31.36	31.04	31.15	2,199,119	-0.21(-0.68%)
Jan 04, 2007	31.61	31.64	31.33	31.36	1,519,655	-0.24(-0.77%)
Jan 03, 2007	31.51	31.95	31.47	31.61	2,323,137	+0.24(+0.78%)
Dec 29, 2006	31.68	31.72	31.33	31.36	942,183	-0.33(-1.05%)
Dec 28, 2006	31.64	31.83	31.60	31.70	924,466	+0.05(+0.16%)
Dec 27, 2006	31.70	31.80	31.65	31.65	733,252	+0.02(+0.06%)
Dec 26, 2006	31.43	31.66	31.42	31.63	1,291,093	+0.23(+0.74%)
Dec 22, 2006	31.68	31.79	31.40	31.40	1,240,017	-0.22(-0.69%)
Dec 21, 2006	31.64	31.83	31.54	31.61	2,017,163	+0.03(+0.10%)
Dec 20, 2006	31.92	31.92	31.50	31.58	2,019,717	-0.24(-0.75%)
Dec 19, 2006	31.80	31.82	31.55	31.82	2,132,083	+0.11(+0.36%)
Dec 18, 2006	31.77	31.77	31.60	31.71	932,606	+0.02(+0.06%)
Dec 15, 2006	31.86	31.86	31.63	31.69	2,413,956	-0.11(-0.33%)
Dec 14, 2006	31.68	31.92	31.63	31.80	1,381,273	+0.18(+0.56%)
Dec 13, 2006	31.60	31.82	31.50	31.62	2,630,548	-0.09(-0.28%)
Dec 12, 2006	31.33	31.74	31.19	31.71	3,682,224	+0.42(+1.34%)
Dec 11, 2006	31.33	31.33	31.10	31.29	1,168,032	+0.01(+0.04%)
Dec 08, 2006	31.08	31.29	30.96	31.28	1,773,916	+0.24(+0.77%)
Dec 07, 2006	31.58	31.60	30.95	31.04	3,405,618	-0.56(-1.76%)
Dec 06, 2006	31.38	31.60	31.14	31.60	3,752,134	+0.21(+0.68%)
Dec 05, 2006	31.30	31.48	31.21	31.38	2,873,954	+0.15(+0.48%)
Dec 04, 2006	31.11	31.26	31.08	31.23	1,914,693	+0.16(+0.50%)
Dec 01, 2006	31.11	31.24	30.91	31.08	1,055,028	-0.11(-0.36%)
Nov 30, 2006	31.38	31.38	31.06	31.19	1,784,450	+0.17(+0.55%)
Nov 29, 2006	31.02	31.22	30.94	31.02	1,832,333	-0.19(-0.60%)
Nov 28, 2006	31.21	31.43	31.17	31.21	2,484,184	+0.00(+0.00%)
Nov 27, 2006	31.39	31.70	31.14	31.21	2,542,921	-0.18(-0.58%)
Nov 24, 2006	31.47	31.64	31.34	31.39	813,537	-0.13(-0.40%)
Nov 22, 2006	31.29	31.66	31.26	31.51	1,537,851	+0.19(+0.60%)
Nov 21, 2006	31.27	31.40	31.07	31.33	2,062,971	+0.02(+0.06%)
Nov 20, 2006	31.35	31.46	31.26	31.31	1,045,930	-0.11(-0.36%)
Nov 17, 2006	31.24	31.48	31.16	31.42	1,747,261	+0.09(+0.28%)
Nov 16, 2006	31.26	31.33	31.22	31.33	1,233,792	+0.14(+0.46%)
Nov 15, 2006	31.18	31.26	30.96	31.19	2,586,655	+0.01(+0.04%)
Nov 14, 2006	30.97	31.26	30.90	31.18	1,478,955	+0.21(+0.67%)
Nov 13, 2006	30.78	31.06	30.78	30.97	1,224,854	+0.04(+0.14%)
Nov 10, 2006	31.08	31.08	30.78	30.93	1,756,199	-0.07(-0.22%)
Nov 09, 2006	31.15	31.17	30.86	30.99	1,773,277	-0.08(-0.26%)
Nov 08, 2006	31.19	31.24	30.79	31.08	2,688,965	-0.11(-0.34%)
Nov 07, 2006	31.17	31.28	31.05	31.18	2,156,024	+0.11(+0.36%)
Nov 06, 2006	30.93	31.19	30.93	31.07	3,248,880	+0.14(+0.45%)
Nov 03, 2006	31.07	31.08	30.84	30.93	1,542,639	-0.14(-0.44%)
Nov 02, 2006	31.19	31.29	30.95	31.07	2,792,872	-0.12(-0.38%)

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.