Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	37.10	37.25	36.35	37.10	79,995	+0.90(+2.49%)
Jan 30, 2007	36.20	36.20	35.80	36.20	111,912	+0.60(+1.69%)
Jan 29, 2007	35.60	35.60	35.00	35.60	79,246	+0.20(+0.56%)
Jan 26, 2007	35.40	35.50	34.40	35.40	109,265	-0.35(-0.98%)
Jan 25, 2007	35.75	36.20	34.50	35.75	137,154	+1.30(+3.77%)
Jan 24, 2007	34.45	34.45	33.95	34.45	76,271	+0.90(+2.68%)
Jan 23, 2007	33.55	33.55	33.00	33.55	280,898	+0.50(+1.51%)
Jan 22, 2007	33.05	33.60	33.05	33.05	188,557	+0.80(+2.48%)
Jan 19, 2007	32.25	32.55	32.15	32.25	231,760	-0.75(-2.27%)
Jan 18, 2007	33.00	33.35	33.00	33.00	91,251	-0.35(-1.05%)
Jan 17, 2007	33.35	33.45	32.95	33.35	90,776	-0.45(-1.33%)
Jan 16, 2007	33.80	33.80	33.30	33.80	93,762	+1.10(+3.36%)
Jan 12, 2007	32.70	32.70	32.30	32.70	80,625	+0.25(+0.77%)
Jan 11, 2007	32.45	32.45	31.00	32.45	127,148	+2.10(+6.92%)
Jan 10, 2007	30.35	30.65	30.20	30.35	92,218	+0.45(+1.51%)
Jan 09, 2007	29.90	30.05	29.60	29.90	103,338	-0.20(-0.66%)
Jan 08, 2007	30.10	30.50	30.00	30.10	130,765	-0.05(-0.17%)
Jan 05, 2007	30.15	30.50	30.15	30.15	65,670	-1.55(-4.89%)
Jan 04, 2007	32.44	32.40	31.20	31.70	222,643	-0.74(-2.28%)
Jan 03, 2007	32.44	32.75	32.30	32.44	156,283	-0.06(-0.18%)
Dec 29, 2006	32.50	32.75	32.30	32.50	45,911	+0.20(+0.62%)
Dec 28, 2006	32.30	32.40	32.13	32.30	47,737	-0.20(-0.62%)
Dec 27, 2006	32.50	32.60	32.00	32.50	191,742	+0.00(+0.00%)
Dec 26, 2006	32.50	32.50	32.10	32.50	48,073	+0.95(+3.01%)
Dec 22, 2006	31.55	31.85	31.35	31.55	57,077	+0.20(+0.64%)
Dec 21, 2006	31.35	31.60	31.11	31.35	50,602	+0.20(+0.64%)
Dec 20, 2006	31.15	31.33	31.00	31.15	90,151	-0.30(-0.95%)
Dec 19, 2006	31.45	31.55	31.35	31.45	38,169	+0.25(+0.80%)
Dec 18, 2006	31.20	31.30	31.15	31.20	84,736	+0.10(+0.32%)
Dec 15, 2006	31.10	31.30	30.95	31.10	137,394	+0.80(+2.64%)
Dec 14, 2006	30.30	30.45	30.20	30.30	52,315	-0.20(-0.66%)
Dec 13, 2006	30.50	30.67	30.25	30.50	153,203	+0.20(+0.66%)
Dec 12, 2006	30.30	32.00	30.10	30.30	478,691	-0.65(-2.10%)
Dec 11, 2006	30.95	30.95	30.55	30.95	81,222	+1.00(+3.34%)
Dec 08, 2006	29.95	30.15	29.85	29.95	154,070	-0.05(-0.17%)
Dec 07, 2006	30.00	30.00	29.60	30.00	192,434	+0.35(+1.18%)
Dec 06, 2006	29.65	29.65	29.35	29.65	133,275	+0.00(+0.00%)
Dec 05, 2006	29.65	29.65	29.15	29.65	79,625	+0.20(+0.68%)
Dec 04, 2006	29.45	29.45	29.10	29.45	133,447	-0.30(-1.01%)
Dec 01, 2006	29.75	29.80	29.20	29.75	207,972	-0.30(-1.00%)
Nov 30, 2006	30.05	30.05	28.85	30.05	236,896	+1.25(+4.34%)
Nov 29, 2006	28.80	28.95	28.30	28.80	493,914	+0.80(+2.86%)
Nov 28, 2006	28.00	28.15	27.95	28.00	82,873	-0.20(-0.71%)
Nov 27, 2006	28.20	28.60	28.20	28.20	232,129	-0.40(-1.40%)
Nov 24, 2006	28.60	28.70	28.25	28.60	170,594	+0.60(+2.14%)
Nov 22, 2006	28.00	28.15	27.75	28.00	49,749	-0.05(-0.18%)
Nov 21, 2006	28.05	28.05	27.65	28.05	39,631	+0.30(+1.08%)
Nov 20, 2006	27.75	27.75	27.45	27.75	173,543	-0.20(-0.72%)
Nov 17, 2006	27.95	27.95	27.50	27.95	119,107	+0.05(+0.18%)
Nov 16, 2006	27.90	28.80	27.40	27.90	143,319	-0.65(-2.28%)
Nov 15, 2006	28.55	28.65	28.15	28.55	253,644	+0.65(+2.33%)
Nov 14, 2006	27.90	27.95	27.30	27.90	128,321	+0.60(+2.20%)
Nov 13, 2006	27.30	27.50	27.10	27.30	157,764	+0.20(+0.74%)
Nov 10, 2006	27.10	27.15	26.85	27.10	429,811	+1.10(+4.23%)
Nov 09, 2006	26.00	26.30	25.90	26.00	175,358	-0.20(-0.76%)
Nov 08, 2006	26.20	26.25	25.90	26.20	250,835	-0.10(-0.38%)
Nov 07, 2006	26.30	26.45	26.20	26.30	59,085	+0.05(+0.19%)
Nov 06, 2006	26.25	26.50	26.20	26.25	398,503	+0.40(+1.55%)
Nov 03, 2006	25.85	26.05	25.80	25.85	61,454	-0.15(-0.58%)
Nov 02, 2006	26.00	26.15	25.95	26.00	107,815	+0.30(+1.17%)

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.