Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.30	31.77	31.21	31.62	984,327	+0.34(+1.08%)
Jan 30, 2007	31.13	31.38	31.10	31.28	837,678	+0.06(+0.21%)
Jan 29, 2007	31.00	31.42	30.94	31.21	917,522	+0.17(+0.54%)
Jan 26, 2007	31.39	31.61	30.84	31.05	1,827,594	-0.17(-0.54%)
Jan 25, 2007	31.73	31.80	31.05	31.21	2,204,586	-0.84(-2.61%)
Jan 24, 2007	31.89	32.12	31.86	32.05	992,026	+0.24(+0.76%)
Jan 23, 2007	32.03	32.12	31.59	31.81	2,031,488	-0.31(-0.98%)
Jan 22, 2007	32.21	32.28	31.95	32.12	2,144,113	-0.12(-0.37%)
Jan 19, 2007	32.62	32.62	32.16	32.25	2,135,421	-0.09(-0.27%)
Jan 18, 2007	32.21	32.50	31.64	32.33	3,333,577	+0.14(+0.45%)
Jan 17, 2007	32.02	32.29	32.01	32.19	1,167,484	+0.17(+0.53%)
Jan 16, 2007	31.91	32.29	31.86	32.02	2,349,994	+0.05(+0.15%)
Jan 12, 2007	31.74	32.21	31.62	31.97	1,746,011	-0.35(-1.10%)
Jan 11, 2007	31.42	32.37	31.40	32.33	2,585,428	+1.08(+3.45%)
Jan 10, 2007	31.66	31.84	30.93	31.25	2,691,224	-0.66(-2.07%)
Jan 09, 2007	31.25	31.98	31.19	31.91	2,061,413	+0.74(+2.38%)
Jan 08, 2007	31.12	31.29	30.74	31.17	1,331,394	+0.15(+0.49%)
Jan 05, 2007	31.44	31.72	30.93	31.01	2,366,509	-0.45(-1.43%)
Jan 04, 2007	31.77	31.83	31.32	31.46	1,758,056	-0.27(-0.84%)
Jan 03, 2007	31.89	32.29	31.29	31.73	1,980,079	+0.13(+0.41%)
Dec 29, 2006	31.75	32.01	31.51	31.60	1,127,873	-0.22(-0.68%)
Dec 28, 2006	31.98	32.21	31.70	31.82	1,019,220	-0.30(-0.93%)
Dec 27, 2006	32.27	32.27	31.90	32.12	1,274,647	-0.11(-0.35%)
Dec 26, 2006	32.13	32.50	32.06	32.23	961,852	-0.21(-0.65%)
Dec 22, 2006	31.93	32.86	31.86	32.44	2,813,039	+0.56(+1.77%)
Dec 21, 2006	31.81	32.05	31.69	31.87	1,641,829	+0.05(+0.15%)
Dec 20, 2006	31.47	32.13	31.42	31.83	2,069,609	+0.48(+1.54%)
Dec 19, 2006	30.44	31.51	30.16	31.34	1,895,393	+0.83(+2.72%)
Dec 18, 2006	30.96	31.09	30.43	30.51	1,462,522	-0.60(-1.94%)
Dec 15, 2006	31.84	31.88	31.09	31.12	1,922,214	-0.52(-1.63%)
Dec 14, 2006	31.35	31.66	31.10	31.63	1,463,143	+0.27(+0.85%)
Dec 13, 2006	31.64	31.75	31.23	31.37	1,010,404	-0.07(-0.23%)
Dec 12, 2006	31.21	31.52	31.21	31.44	1,017,482	-0.09(-0.28%)
Dec 11, 2006	31.63	31.75	31.30	31.53	1,082,177	-0.23(-0.74%)
Dec 08, 2006	31.64	32.01	31.46	31.76	2,322,303	+0.23(+0.72%)
Dec 07, 2006	31.69	31.77	31.43	31.54	1,132,343	-0.03(-0.10%)
Dec 06, 2006	31.49	31.69	31.29	31.57	1,360,947	-0.02(-0.08%)
Dec 05, 2006	31.58	31.78	31.25	31.59	1,951,892	-0.02(-0.05%)
Dec 04, 2006	30.91	31.84	30.84	31.61	1,826,228	+0.66(+2.13%)
Dec 01, 2006	30.78	31.33	30.61	30.95	1,890,798	+0.00(+0.00%)
Nov 30, 2006	30.84	31.07	30.53	30.95	3,095,784	+0.17(+0.55%)
Nov 29, 2006	30.71	31.22	30.23	30.78	6,270,791	+1.84(+6.37%)
Nov 28, 2006	29.27	29.27	28.76	28.94	2,926,038	-0.31(-1.05%)
Nov 27, 2006	30.28	30.30	29.13	29.24	2,072,217	-0.81(-2.71%)
Nov 24, 2006	30.16	30.26	29.80	30.05	465,156	-0.02(-0.05%)
Nov 22, 2006	29.88	30.14	29.64	30.07	1,238,139	+0.23(+0.78%)
Nov 21, 2006	29.55	29.92	29.43	29.84	1,022,573	+0.48(+1.62%)
Nov 20, 2006	29.43	29.78	29.17	29.36	898,523	-0.06(-0.22%)
Nov 17, 2006	29.79	29.79	28.94	29.43	1,530,942	-0.40(-1.35%)
Nov 16, 2006	29.38	29.88	29.01	29.83	1,587,317	+0.70(+2.41%)
Nov 15, 2006	29.28	29.31	29.01	29.13	1,304,324	-0.02(-0.06%)
Nov 14, 2006	28.94	29.23	28.47	29.14	1,167,733	+0.38(+1.32%)
Nov 13, 2006	28.99	29.04	28.51	28.77	883,250	-0.22(-0.75%)
Nov 10, 2006	28.58	29.03	28.46	28.98	640,614	+0.40(+1.41%)
Nov 09, 2006	29.26	29.27	28.44	28.58	1,376,966	-0.61(-2.10%)
Nov 08, 2006	28.49	29.31	28.27	29.19	1,310,905	+0.64(+2.23%)
Nov 07, 2006	28.69	28.74	28.40	28.56	743,057	-0.15(-0.53%)
Nov 06, 2006	28.49	28.77	28.38	28.71	950,676	+0.42(+1.48%)
Nov 03, 2006	28.71	28.95	27.95	28.29	821,163	-0.26(-0.90%)
Nov 02, 2006	28.20	28.66	28.05	28.55	1,189,091	+0.04(+0.14%)

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.