Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.77	33.13	31.75	32.90	854,525	+1.43(+4.54%)
Jan 30, 2007	32.71	32.75	30.75	31.47	1,925,541	-1.49(-4.52%)
Jan 29, 2007	33.09	33.29	32.67	32.96	273,773	-0.16(-0.48%)
Jan 26, 2007	33.04	34.07	32.94	33.12	399,881	-0.16(-0.48%)
Jan 25, 2007	33.49	33.58	33.00	33.28	159,170	-0.26(-0.78%)
Jan 24, 2007	33.22	33.59	33.22	33.54	216,288	+0.09(+0.27%)
Jan 23, 2007	33.22	33.52	33.06	33.45	268,777	+0.15(+0.45%)
Jan 22, 2007	33.94	33.94	32.94	33.30	264,473	-0.60(-1.77%)
Jan 19, 2007	33.82	33.94	33.21	33.90	272,306	-0.05(-0.15%)
Jan 18, 2007	34.81	34.90	33.91	33.95	335,125	-0.86(-2.47%)
Jan 17, 2007	35.25	35.63	34.75	34.81	148,787	-0.62(-1.75%)
Jan 16, 2007	35.89	36.28	35.35	35.43	407,443	-0.38(-1.06%)
Jan 12, 2007	34.55	35.89	34.37	35.81	565,466	+1.26(+3.65%)
Jan 11, 2007	35.25	35.38	34.07	34.55	361,122	-0.74(-2.10%)
Jan 10, 2007	33.71	36.00	33.37	35.29	837,732	+1.35(+3.98%)
Jan 09, 2007	32.95	34.11	32.66	33.94	489,068	+0.99(+3.00%)
Jan 08, 2007	32.70	33.74	32.27	32.95	843,266	+0.38(+1.17%)
Jan 05, 2007	32.45	33.50	32.08	32.57	758,826	+0.13(+0.40%)
Jan 04, 2007	31.86	33.15	31.84	32.44	988,350	+1.39(+4.48%)
Jan 03, 2007	29.68	31.42	29.68	31.05	666,143	+1.51(+5.11%)
Dec 29, 2006	29.99	30.95	29.33	29.54	197,273	-0.36(-1.20%)
Dec 28, 2006	29.36	30.00	29.07	29.90	206,074	+0.38(+1.29%)
Dec 27, 2006	29.12	29.55	28.95	29.52	210,303	+0.36(+1.23%)
Dec 26, 2006	30.00	30.00	28.66	29.16	268,834	-0.85(-2.83%)
Dec 22, 2006	29.60	30.29	29.60	30.01	232,694	+0.49(+1.66%)
Dec 21, 2006	29.78	30.11	29.15	29.52	585,829	-0.36(-1.20%)
Dec 20, 2006	28.58	30.13	28.58	29.88	667,275	+1.49(+5.25%)
Dec 19, 2006	28.18	28.51	26.91	28.39	570,877	+0.04(+0.14%)
Dec 18, 2006	29.40	29.84	28.16	28.35	398,584	-1.05(-3.57%)
Dec 15, 2006	29.60	29.60	29.14	29.40	360,277	-0.05(-0.17%)
Dec 14, 2006	29.41	29.95	29.28	29.45	251,090	+0.19(+0.65%)
Dec 13, 2006	29.89	31.10	29.22	29.26	588,197	-0.44(-1.48%)
Dec 12, 2006	30.30	30.30	29.42	29.70	513,708	-0.64(-2.11%)
Dec 11, 2006	30.93	31.00	30.04	30.34	347,854	-0.71(-2.29%)
Dec 08, 2006	32.15	32.15	30.91	31.05	501,095	-1.26(-3.90%)
Dec 07, 2006	31.11	32.68	30.83	32.31	1,112,915	+1.78(+5.83%)
Dec 06, 2006	30.35	30.98	30.00	30.53	396,752	+0.28(+0.93%)
Dec 05, 2006	30.40	30.48	29.94	30.25	554,823	+0.23(+0.77%)
Dec 04, 2006	29.85	30.47	29.41	30.02	901,926	+0.03(+0.10%)
Dec 01, 2006	30.82	30.86	29.35	29.99	573,025	-0.66(-2.15%)
Nov 30, 2006	30.14	31.79	29.80	30.65	1,549,600	+1.98(+6.91%)
Nov 29, 2006	27.65	28.71	27.62	28.67	515,536	+1.12(+4.07%)
Nov 28, 2006	26.89	27.65	26.05	27.55	523,479	+0.65(+2.42%)
Nov 27, 2006	27.95	28.06	26.85	26.90	319,598	-1.14(-4.07%)
Nov 24, 2006	28.20	28.49	27.95	28.04	61,638	-0.22(-0.78%)
Nov 22, 2006	28.12	28.40	27.93	28.26	278,844	+0.08(+0.28%)
Nov 21, 2006	28.34	28.85	27.97	28.18	204,324	-0.18(-0.63%)
Nov 20, 2006	28.05	28.65	27.84	28.36	516,374	+0.26(+0.93%)
Nov 17, 2006	28.44	28.54	27.23	28.10	989,090	-0.39(-1.37%)
Nov 16, 2006	28.45	28.96	27.16	28.49	3,583,064	-3.01(-9.56%)
Nov 15, 2006	31.50	32.39	31.25	31.50	536,228	+0.22(+0.70%)
Nov 14, 2006	30.56	31.39	30.10	31.28	281,040	+0.76(+2.49%)
Nov 13, 2006	30.85	31.30	30.10	30.52	217,457	-0.15(-0.49%)
Nov 10, 2006	30.30	30.79	30.04	30.67	257,815	+0.40(+1.32%)
Nov 09, 2006	31.10	31.12	30.00	30.27	323,548	-0.76(-2.45%)
Nov 08, 2006	30.50	31.29	29.82	31.03	509,836	+0.38(+1.24%)
Nov 07, 2006	32.02	32.67	30.61	30.65	674,186	-1.48(-4.61%)
Nov 06, 2006	32.66	32.76	31.61	32.13	304,798	-0.12(-0.37%)
Nov 03, 2006	33.59	34.26	32.18	32.25	327,635	-0.97(-2.92%)
Nov 02, 2006	32.72	33.40	31.90	33.22	581,320	+1.39(+4.37%)

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.