Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.96	30.56	29.81	30.53	887,589	+0.56(+1.88%)
Jan 30, 2007	29.66	30.06	29.36	29.96	1,746,779	-0.14(-0.45%)
Jan 29, 2007	29.76	30.41	29.69	30.10	1,502,249	+0.28(+0.93%)
Jan 26, 2007	30.35	30.88	29.24	29.82	2,062,109	-0.52(-1.71%)
Jan 25, 2007	30.19	30.72	30.05	30.34	1,367,717	-0.56(-1.82%)
Jan 24, 2007	30.89	31.05	30.26	30.90	2,258,373	+0.52(+1.70%)
Jan 23, 2007	29.78	30.74	29.47	30.38	3,221,829	+1.76(+6.16%)
Jan 22, 2007	27.90	28.69	27.84	28.62	2,371,305	+0.72(+2.58%)
Jan 19, 2007	27.98	28.02	27.77	27.90	1,569,981	-0.02(-0.08%)
Jan 18, 2007	28.61	28.61	27.89	27.92	1,074,254	-0.68(-2.39%)
Jan 17, 2007	28.58	28.97	28.36	28.61	1,345,051	+0.02(+0.08%)
Jan 16, 2007	28.90	29.10	28.55	28.58	1,123,720	-0.42(-1.45%)
Jan 12, 2007	29.18	29.18	28.85	29.00	594,393	-0.20(-0.67%)
Jan 11, 2007	28.69	29.23	28.67	29.20	836,923	+0.59(+2.07%)
Jan 10, 2007	28.40	28.70	28.13	28.61	754,524	+0.21(+0.74%)
Jan 09, 2007	28.87	28.87	28.17	28.40	1,227,852	-0.46(-1.61%)
Jan 08, 2007	28.75	28.92	28.43	28.86	1,018,521	+0.06(+0.21%)
Jan 05, 2007	29.15	29.15	28.68	28.80	1,250,252	-0.35(-1.21%)
Jan 04, 2007	28.97	29.22	28.70	29.15	1,467,583	+0.11(+0.36%)
Jan 03, 2007	27.91	29.12	27.85	29.05	1,892,778	+1.21(+4.34%)
Dec 29, 2006	27.96	28.12	27.79	27.84	990,655	-0.20(-0.70%)
Dec 28, 2006	27.93	28.11	27.78	28.04	678,792	-0.01(-0.03%)
Dec 27, 2006	28.12	28.25	27.92	28.04	558,793	+0.05(+0.19%)
Dec 26, 2006	27.78	28.07	27.78	27.99	589,059	+0.11(+0.40%)
Dec 22, 2006	27.99	28.18	27.77	27.88	685,192	-0.11(-0.40%)
Dec 21, 2006	27.90	28.24	27.88	27.99	688,925	+0.17(+0.59%)
Dec 20, 2006	28.06	28.25	27.82	27.83	934,789	-0.10(-0.35%)
Dec 19, 2006	27.68	28.04	27.46	27.92	784,390	+0.14(+0.51%)
Dec 18, 2006	28.13	28.14	27.71	27.78	874,523	-0.36(-1.28%)
Dec 15, 2006	28.43	28.47	27.89	28.14	1,313,451	-0.33(-1.16%)
Dec 14, 2006	28.30	28.76	28.20	28.47	717,725	+0.30(+1.06%)
Dec 13, 2006	28.10	28.37	28.06	28.17	1,272,118	+0.17(+0.62%)
Dec 12, 2006	28.27	28.45	27.94	28.00	862,790	-0.40(-1.43%)
Dec 11, 2006	28.10	28.45	27.89	28.40	989,188	+0.31(+1.09%)
Dec 08, 2006	28.43	28.54	27.99	28.10	1,452,783	-0.40(-1.42%)
Dec 07, 2006	28.47	28.76	28.34	28.50	1,312,784	+0.07(+0.26%)
Dec 06, 2006	28.23	28.56	28.01	28.43	1,254,118	+0.14(+0.48%)
Dec 05, 2006	28.73	28.73	27.58	28.29	2,139,175	-0.51(-1.77%)
Dec 04, 2006	28.34	28.90	28.31	28.80	1,034,521	+0.52(+1.83%)
Dec 01, 2006	28.40	29.15	28.02	28.28	1,378,517	-0.66(-2.28%)
Nov 30, 2006	28.83	29.26	28.64	28.94	1,901,711	+0.21(+0.73%)
Nov 29, 2006	28.49	28.81	28.41	28.73	819,323	+0.26(+0.92%)
Nov 28, 2006	28.37	28.61	28.07	28.47	1,865,711	+0.09(+0.32%)
Nov 27, 2006	29.08	29.14	28.34	28.38	1,582,915	-0.89(-3.02%)
Nov 24, 2006	29.29	29.37	28.88	29.27	347,995	-0.20(-0.69%)
Nov 22, 2006	29.13	29.63	29.04	29.47	1,145,453	+0.32(+1.11%)
Nov 21, 2006	29.03	29.24	28.94	29.15	993,455	+0.13(+0.44%)
Nov 20, 2006	28.91	29.10	28.67	29.02	1,423,316	-0.11(-0.39%)
Nov 17, 2006	28.68	29.15	28.68	29.13	1,170,786	+0.31(+1.07%)
Nov 16, 2006	29.06	29.06	28.49	28.82	1,259,318	-0.13(-0.44%)
Nov 15, 2006	28.18	28.97	28.14	28.95	1,280,118	+0.77(+2.74%)
Nov 14, 2006	27.94	28.21	27.55	28.18	1,910,111	+0.23(+0.80%)
Nov 13, 2006	27.74	28.08	27.65	27.95	1,914,377	+0.21(+0.76%)
Nov 10, 2006	27.79	27.88	27.55	27.74	787,324	+0.03(+0.11%)
Nov 09, 2006	28.01	28.14	27.63	27.71	1,146,253	-0.26(-0.94%)
Nov 08, 2006	27.60	28.13	27.53	27.98	1,255,052	+0.02(+0.05%)
Nov 07, 2006	27.35	28.05	27.35	27.96	1,261,852	+0.55(+2.03%)
Nov 06, 2006	27.38	27.51	27.15	27.41	1,006,788	+0.07(+0.27%)
Nov 03, 2006	27.38	27.59	27.06	27.33	1,875,711	+0.02(+0.08%)
Nov 02, 2006	26.90	27.50	26.90	27.31	1,614,381	+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.