Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.52	33.55	32.42	33.39	17,052,436	+0.86(+2.64%)
Jan 30, 2007	32.62	32.70	32.45	32.53	4,329,398	-0.07(-0.23%)
Jan 29, 2007	32.64	32.70	32.42	32.61	5,628,445	+0.04(+0.11%)
Jan 26, 2007	32.73	32.98	32.45	32.57	6,428,132	-0.21(-0.64%)
Jan 25, 2007	32.82	32.89	32.61	32.78	8,202,874	-0.12(-0.38%)
Jan 24, 2007	32.54	32.95	32.50	32.90	6,376,105	+0.42(+1.29%)
Jan 23, 2007	32.61	32.67	32.37	32.48	7,127,656	-0.05(-0.15%)
Jan 22, 2007	32.44	32.77	32.40	32.53	9,517,642	-0.14(-0.43%)
Jan 19, 2007	32.89	32.98	32.60	32.68	6,219,215	-0.05(-0.15%)
Jan 18, 2007	32.45	32.83	32.45	32.73	6,390,692	+0.12(+0.36%)
Jan 17, 2007	32.63	32.81	32.42	32.61	8,133,019	-0.02(-0.06%)
Jan 16, 2007	32.58	32.64	32.40	32.63	6,776,921	+0.17(+0.53%)
Jan 12, 2007	32.33	32.65	32.25	32.45	8,967,877	+0.23(+0.71%)
Jan 11, 2007	31.94	32.29	31.87	32.23	7,183,572	+0.35(+1.10%)
Jan 10, 2007	31.83	31.98	31.82	31.87	5,511,101	-0.10(-0.33%)
Jan 09, 2007	32.11	32.15	31.93	31.98	10,165,464	+0.02(+0.06%)
Jan 08, 2007	32.21	32.21	31.93	31.96	6,165,729	-0.15(-0.46%)
Jan 05, 2007	32.40	32.44	32.00	32.11	6,668,492	-0.20(-0.61%)
Jan 04, 2007	32.08	32.40	32.02	32.31	11,065,153	+0.07(+0.21%)
Jan 03, 2007	32.36	32.63	32.03	32.24	16,703,160	+0.09(+0.29%)
Dec 29, 2006	31.92	32.22	31.90	32.15	6,987,621	+0.06(+0.17%)
Dec 28, 2006	31.95	32.13	31.90	32.09	5,501,214	+0.01(+0.02%)
Dec 27, 2006	32.08	32.27	31.71	32.08	9,915,055	+0.14(+0.42%)
Dec 26, 2006	31.71	32.58	31.62	31.95	19,838,214	+0.27(+0.84%)
Dec 22, 2006	32.02	32.02	31.55	31.68	13,784,965	-0.27(-0.85%)
Dec 21, 2006	32.16	32.33	31.89	31.95	11,857,222	-0.38(-1.16%)
Dec 20, 2006	32.39	32.61	32.26	32.33	9,433,686	-0.14(-0.42%)
Dec 19, 2006	32.63	32.70	32.29	32.47	14,260,013	-0.38(-1.15%)
Dec 18, 2006	33.06	33.38	32.66	32.84	16,989,064	-0.80(-2.37%)
Dec 15, 2006	33.31	33.67	33.17	33.64	10,496,587	+0.34(+1.02%)
Dec 14, 2006	33.06	33.43	33.06	33.30	4,919,358	+0.17(+0.52%)
Dec 13, 2006	33.43	33.44	33.00	33.13	6,903,504	-0.13(-0.39%)
Dec 12, 2006	33.37	33.40	33.04	33.26	6,037,365	-0.05(-0.15%)
Dec 11, 2006	33.26	33.42	33.16	33.31	5,364,421	-0.01(-0.04%)
Dec 08, 2006	33.19	33.39	33.07	33.32	7,031,220	+0.01(+0.02%)
Dec 07, 2006	33.38	33.69	33.21	33.31	9,349,406	-0.54(-1.59%)
Dec 06, 2006	33.58	33.89	33.38	33.85	7,715,671	+0.10(+0.29%)
Dec 05, 2006	33.46	33.80	33.13	33.75	8,825,250	+0.41(+1.24%)
Dec 04, 2006	33.06	33.35	32.89	33.34	7,409,021	+0.39(+1.18%)
Dec 01, 2006	32.96	33.14	32.85	32.95	6,885,027	-0.12(-0.35%)
Nov 30, 2006	33.28	33.45	32.98	33.06	7,912,432	-0.28(-0.83%)
Nov 29, 2006	33.28	33.53	33.16	33.34	5,771,720	+0.20(+0.60%)
Nov 28, 2006	32.94	33.48	32.94	33.14	7,610,969	+0.09(+0.26%)
Nov 27, 2006	33.20	33.35	32.94	33.06	8,060,571	-0.20(-0.59%)
Nov 24, 2006	33.26	33.50	33.18	33.26	2,703,442	-0.08(-0.24%)
Nov 22, 2006	33.23	33.47	33.19	33.34	5,595,705	-0.01(-0.04%)
Nov 21, 2006	33.42	33.55	33.10	33.35	9,564,969	-0.20(-0.61%)
Nov 20, 2006	33.47	33.68	33.27	33.55	6,813,551	-0.10(-0.31%)
Nov 17, 2006	33.66	33.93	33.50	33.66	9,887,502	-0.01(-0.02%)
Nov 16, 2006	33.13	33.81	33.13	33.66	9,486,037	+0.12(+0.35%)
Nov 15, 2006	33.32	33.68	33.20	33.55	10,572,115	+0.32(+0.97%)
Nov 14, 2006	33.46	33.46	32.92	33.23	11,988,018	-0.13(-0.39%)
Nov 13, 2006	33.24	33.59	33.08	33.35	9,152,483	-0.05(-0.15%)
Nov 10, 2006	33.85	33.99	33.28	33.40	9,554,758	-0.45(-1.33%)
Nov 09, 2006	34.74	34.77	33.68	33.85	18,240,784	-0.99(-2.85%)
Nov 08, 2006	34.83	34.99	34.38	34.85	9,251,836	-0.31(-0.88%)
Nov 07, 2006	35.01	35.46	34.87	35.16	8,142,257	+0.19(+0.55%)
Nov 06, 2006	34.60	34.99	34.48	34.96	5,836,389	+0.36(+1.05%)
Nov 03, 2006	34.67	34.82	34.52	34.60	5,122,765	-0.18(-0.51%)
Nov 02, 2006	34.55	34.95	34.52	34.78	8,575,651	+0.23(+0.68%)

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.