Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	36.46	37.24	36.46	37.14	994,485	+0.64(+1.76%)
Jan 30, 2007	36.69	36.75	36.18	36.49	1,289,651	-0.28(-0.76%)
Jan 29, 2007	36.43	36.91	36.42	36.77	1,547,344	+0.26(+0.72%)
Jan 26, 2007	37.20	37.21	36.34	36.51	1,638,010	-0.58(-1.57%)
Jan 25, 2007	37.50	37.52	36.93	37.10	1,405,731	-0.47(-1.26%)
Jan 24, 2007	37.43	37.67	37.36	37.57	737,146	+0.14(+0.38%)
Jan 23, 2007	37.22	37.44	37.15	37.43	814,454	+0.11(+0.29%)
Jan 22, 2007	37.26	37.49	37.20	37.32	568,699	-0.01(-0.02%)
Jan 19, 2007	37.48	37.59	37.26	37.32	806,888	-0.22(-0.59%)
Jan 18, 2007	37.82	37.91	37.48	37.54	411,955	-0.26(-0.69%)
Jan 17, 2007	37.97	37.97	37.72	37.81	676,032	-0.16(-0.42%)
Jan 16, 2007	37.65	38.06	37.65	37.97	635,605	+0.19(+0.49%)
Jan 12, 2007	37.58	38.07	37.49	37.78	688,326	+0.30(+0.79%)
Jan 11, 2007	37.05	37.63	37.05	37.48	719,769	+0.43(+1.16%)
Jan 10, 2007	37.01	37.17	36.88	37.05	775,681	-0.03(-0.07%)
Jan 09, 2007	37.18	37.27	36.98	37.08	1,073,566	+0.01(+0.02%)
Jan 08, 2007	37.09	37.21	36.83	37.07	1,165,296	-0.12(-0.32%)
Jan 05, 2007	37.18	37.41	37.02	37.19	1,578,788	+0.01(+0.02%)
Jan 04, 2007	37.56	37.62	37.00	37.18	1,392,255	-0.47(-1.24%)
Jan 03, 2007	38.24	38.38	37.46	37.65	1,295,325	-0.59(-1.55%)
Dec 29, 2006	38.33	38.48	38.14	38.24	398,125	-0.08(-0.22%)
Dec 28, 2006	38.35	38.69	38.29	38.32	347,059	+0.01(+0.02%)
Dec 27, 2006	38.35	38.51	38.16	38.31	409,591	+0.13(+0.33%)
Dec 26, 2006	38.00	38.34	37.96	38.19	415,619	+0.17(+0.45%)
Dec 22, 2006	38.45	38.45	37.99	38.02	511,013	-0.37(-0.97%)
Dec 21, 2006	38.44	38.54	38.12	38.39	732,890	-0.05(-0.13%)
Dec 20, 2006	38.39	38.64	38.24	38.44	518,106	+0.04(+0.11%)
Dec 19, 2006	37.94	38.41	37.87	38.40	1,016,826	+0.47(+1.23%)
Dec 18, 2006	37.87	37.99	37.58	37.93	1,072,502	+0.06(+0.16%)
Dec 15, 2006	38.09	38.09	37.67	37.87	2,428,586	-0.31(-0.82%)
Dec 14, 2006	38.05	38.39	38.03	38.19	782,892	+0.14(+0.36%)
Dec 13, 2006	38.28	38.44	37.98	38.05	851,926	-0.16(-0.42%)
Dec 12, 2006	38.25	38.43	38.05	38.21	801,096	-0.26(-0.68%)
Dec 11, 2006	38.49	38.73	38.41	38.47	436,897	-0.03(-0.09%)
Dec 08, 2006	38.33	38.55	38.19	38.51	495,646	+0.25(+0.64%)
Dec 07, 2006	38.28	38.44	38.05	38.26	460,302	-0.07(-0.18%)
Dec 06, 2006	38.32	38.47	38.07	38.33	640,924	+0.05(+0.13%)
Dec 05, 2006	38.11	38.64	38.11	38.28	1,029,120	+0.25(+0.67%)
Dec 04, 2006	37.48	38.41	37.45	38.03	903,937	+0.63(+1.67%)
Dec 01, 2006	37.48	37.82	37.06	37.40	1,116,003	-0.12(-0.32%)
Nov 30, 2006	37.65	37.81	37.45	37.52	1,200,403	-0.14(-0.38%)
Nov 29, 2006	38.03	38.21	37.25	37.66	1,615,314	-0.50(-1.31%)
Nov 28, 2006	38.36	38.47	38.03	38.16	682,888	-0.30(-0.77%)
Nov 27, 2006	38.91	38.92	38.37	38.46	606,407	-0.46(-1.17%)
Nov 24, 2006	38.91	39.08	38.87	38.91	192,442	-0.03(-0.07%)
Nov 22, 2006	38.91	39.12	38.84	38.94	293,865	-0.14(-0.35%)
Nov 21, 2006	38.68	39.25	38.66	39.08	725,443	+0.28(+0.72%)
Nov 20, 2006	38.66	38.91	38.58	38.80	365,854	+0.06(+0.15%)
Nov 17, 2006	38.68	38.79	38.39	38.74	581,229	-0.07(-0.17%)
Nov 16, 2006	38.67	38.87	38.52	38.80	608,653	+0.14(+0.37%)
Nov 15, 2006	38.74	38.78	38.58	38.66	720,124	-0.04(-0.11%)
Nov 14, 2006	38.86	38.91	38.45	38.70	600,379	+0.02(+0.04%)
Nov 13, 2006	38.15	38.79	38.05	38.69	621,065	+0.36(+0.95%)
Nov 10, 2006	38.55	38.65	38.12	38.32	670,122	-0.24(-0.61%)
Nov 09, 2006	39.04	39.04	38.52	38.56	553,332	-0.33(-0.85%)
Nov 08, 2006	38.47	39.12	38.47	38.89	537,728	+0.17(+0.44%)
Nov 07, 2006	38.80	39.01	38.64	38.72	728,044	-0.08(-0.22%)
Nov 06, 2006	38.30	39.04	38.24	38.80	637,023	+0.53(+1.39%)
Nov 03, 2006	38.45	38.67	38.16	38.27	520,825	-0.15(-0.40%)
Nov 02, 2006	38.43	38.52	38.14	38.42	907,484	-0.02(-0.04%)

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.