Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.17	36.47	34.57	36.33	6,601,540	+0.60(+1.67%)
Jan 30, 2007	34.42	36.30	34.07	35.73	9,721,582	+2.31(+6.91%)
Jan 29, 2007	33.30	33.53	33.20	33.42	4,944,873	-0.03(-0.09%)
Jan 26, 2007	33.55	33.62	33.27	33.45	6,181,969	-0.09(-0.28%)
Jan 25, 2007	33.85	34.10	33.38	33.54	3,303,788	-0.25(-0.74%)
Jan 24, 2007	33.79	33.95	33.62	33.79	2,815,575	-0.03(-0.08%)
Jan 23, 2007	33.48	33.88	33.48	33.82	3,740,905	+0.30(+0.89%)
Jan 22, 2007	33.71	33.87	33.09	33.52	6,759,739	-0.31(-0.91%)
Jan 19, 2007	33.80	33.99	33.73	33.82	2,992,584	+0.05(+0.15%)
Jan 18, 2007	34.46	34.46	33.72	33.77	2,380,282	-0.12(-0.36%)
Jan 17, 2007	34.12	34.41	33.76	33.90	5,450,632	-0.12(-0.36%)
Jan 16, 2007	33.91	34.02	33.49	34.02	4,299,304	+0.14(+0.42%)
Jan 12, 2007	33.68	33.88	33.40	33.87	2,114,278	+0.05(+0.15%)
Jan 11, 2007	33.33	33.87	33.25	33.82	3,290,312	+0.48(+1.45%)
Jan 10, 2007	32.93	33.39	32.79	33.34	3,828,497	+0.20(+0.60%)
Jan 09, 2007	33.06	33.16	32.79	33.14	2,375,089	+0.25(+0.76%)
Jan 08, 2007	32.84	33.01	32.61	32.89	2,572,451	+0.12(+0.37%)
Jan 05, 2007	32.74	32.97	32.54	32.77	3,281,188	-0.12(-0.37%)
Jan 04, 2007	32.49	32.97	32.49	32.89	3,500,448	+0.20(+0.61%)
Jan 03, 2007	33.03	33.47	32.55	32.69	3,230,233	-0.21(-0.65%)
Dec 29, 2006	33.04	33.06	32.86	32.91	1,827,639	-0.25(-0.75%)
Dec 28, 2006	33.09	33.30	33.07	33.15	2,244,683	-0.06(-0.17%)
Dec 27, 2006	32.87	33.29	32.87	33.21	2,401,198	+0.26(+0.80%)
Dec 26, 2006	32.84	33.03	32.81	32.95	1,735,976	+0.11(+0.33%)
Dec 22, 2006	32.98	33.09	32.72	32.84	2,703,699	-0.10(-0.30%)
Dec 21, 2006	33.24	33.32	32.78	32.94	3,638,855	-0.30(-0.90%)
Dec 20, 2006	33.22	33.59	33.11	33.24	3,138,009	-0.22(-0.66%)
Dec 19, 2006	33.33	33.56	33.12	33.46	3,728,974	-0.19(-0.57%)
Dec 18, 2006	33.48	33.65	33.38	33.65	4,555,061	+0.31(+0.94%)
Dec 15, 2006	33.79	33.79	32.85	33.34	11,975,109	-0.80(-2.34%)
Dec 14, 2006	33.18	34.26	33.09	34.14	5,864,167	+0.90(+2.72%)
Dec 13, 2006	33.49	33.66	32.93	33.23	2,709,735	-0.13(-0.38%)
Dec 12, 2006	33.14	33.45	33.02	33.36	2,611,194	+0.07(+0.21%)
Dec 11, 2006	33.80	33.84	33.21	33.29	2,425,622	-0.57(-1.68%)
Dec 08, 2006	33.65	34.01	33.62	33.86	2,002,542	+0.17(+0.51%)
Dec 07, 2006	33.84	34.05	33.66	33.69	2,159,618	-0.05(-0.15%)
Dec 06, 2006	33.99	34.19	33.62	33.74	4,692,485	-0.07(-0.21%)
Dec 05, 2006	33.56	34.06	33.53	33.81	3,146,852	+0.14(+0.40%)
Dec 04, 2006	33.27	33.86	32.96	33.67	4,538,638	+0.31(+0.94%)
Dec 01, 2006	33.18	33.73	33.05	33.36	3,511,819	-0.26(-0.78%)
Nov 30, 2006	33.46	33.87	33.35	33.62	2,320,063	+0.08(+0.23%)
Nov 29, 2006	33.40	33.60	33.26	33.55	1,920,565	+0.27(+0.81%)
Nov 28, 2006	33.28	33.37	33.02	33.28	3,175,628	-0.15(-0.45%)
Nov 27, 2006	33.64	33.68	33.28	33.43	3,570,354	-0.33(-0.99%)
Nov 24, 2006	33.65	34.09	33.53	33.76	1,255,063	-0.13(-0.38%)
Nov 22, 2006	33.53	33.90	33.43	33.89	2,636,741	+0.41(+1.21%)
Nov 21, 2006	33.06	33.66	32.94	33.48	5,267,869	+0.36(+1.08%)
Nov 20, 2006	34.09	34.09	33.09	33.13	2,692,329	-0.41(-1.21%)
Nov 17, 2006	33.48	33.66	33.35	33.53	3,455,670	-0.11(-0.34%)
Nov 16, 2006	33.83	33.83	33.45	33.65	2,651,621	+0.00(+0.00%)
Nov 15, 2006	33.56	33.82	33.41	33.65	3,923,950	+0.17(+0.51%)
Nov 14, 2006	33.52	33.54	33.15	33.48	2,377,475	-0.04(-0.13%)
Nov 13, 2006	33.38	33.73	33.29	33.52	2,087,046	+0.15(+0.45%)
Nov 10, 2006	33.49	33.58	33.13	33.37	3,217,600	-0.12(-0.36%)
Nov 09, 2006	34.05	34.12	33.45	33.49	3,669,596	-0.65(-1.90%)
Nov 08, 2006	33.86	34.25	33.75	34.14	2,150,213	+0.20(+0.59%)
Nov 07, 2006	33.76	34.05	33.62	33.94	4,437,851	+0.35(+1.04%)
Nov 06, 2006	33.28	33.62	33.17	33.59	3,833,831	+0.28(+0.83%)
Nov 03, 2006	33.77	33.86	33.25	33.31	2,093,503	-0.28(-0.83%)
Nov 02, 2006	33.84	33.94	33.50	33.59	4,185,743	-0.43(-1.28%)

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.