Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.50	32.68	32.32	32.58	533,678	-0.02(-0.07%)
Jan 30, 2007	32.34	32.69	32.29	32.60	734,301	+0.29(+0.88%)
Jan 29, 2007	32.65	32.73	32.24	32.32	687,472	-0.32(-0.99%)
Jan 26, 2007	32.39	32.65	32.24	32.64	519,876	+0.31(+0.96%)
Jan 25, 2007	32.74	32.75	32.26	32.33	538,772	-0.47(-1.45%)
Jan 24, 2007	32.86	33.05	32.15	32.80	649,353	-0.19(-0.59%)
Jan 23, 2007	33.23	33.27	32.86	33.00	307,752	-0.23(-0.70%)
Jan 22, 2007	33.14	33.28	32.85	33.23	447,908	+0.08(+0.24%)
Jan 19, 2007	33.35	33.47	33.11	33.15	426,713	-0.27(-0.82%)
Jan 18, 2007	33.56	33.64	33.26	33.42	410,446	-0.16(-0.49%)
Jan 17, 2007	33.66	33.75	33.49	33.59	314,817	-0.12(-0.36%)
Jan 16, 2007	34.08	34.20	33.67	33.71	283,270	-0.32(-0.93%)
Jan 12, 2007	34.14	34.16	33.94	34.03	185,177	-0.04(-0.13%)
Jan 11, 2007	33.91	34.29	33.85	34.07	233,648	+0.24(+0.72%)
Jan 10, 2007	33.84	33.94	33.67	33.83	314,653	-0.11(-0.32%)
Jan 09, 2007	34.17	34.20	33.61	33.94	285,077	-0.18(-0.52%)
Jan 08, 2007	34.08	34.20	33.88	34.11	516,754	-0.02(-0.05%)
Jan 05, 2007	34.54	34.54	34.10	34.13	379,063	-0.46(-1.34%)
Jan 04, 2007	34.54	34.72	34.15	34.59	588,229	+0.01(+0.04%)
Jan 03, 2007	34.02	34.58	34.02	34.58	749,253	+0.61(+1.79%)
Dec 29, 2006	34.20	34.33	33.89	33.97	238,742	-0.29(-0.85%)
Dec 28, 2006	34.42	34.60	34.23	34.26	265,360	-0.18(-0.53%)
Dec 27, 2006	34.04	34.45	34.04	34.45	300,194	+0.41(+1.22%)
Dec 26, 2006	33.56	34.09	33.56	34.03	151,986	+0.47(+1.40%)
Dec 22, 2006	33.70	33.74	33.56	33.56	186,820	-0.13(-0.40%)
Dec 21, 2006	33.70	33.95	33.59	33.70	664,140	+0.04(+0.11%)
Dec 20, 2006	33.69	33.78	33.61	33.66	288,364	-0.02(-0.07%)
Dec 19, 2006	33.69	33.77	33.54	33.69	398,780	-0.01(-0.02%)
Dec 18, 2006	34.05	34.16	33.63	33.69	422,933	-0.29(-0.86%)
Dec 15, 2006	33.88	34.06	33.88	33.98	693,388	+0.15(+0.43%)
Dec 14, 2006	33.63	34.00	33.56	33.84	232,991	+0.18(+0.54%)
Dec 13, 2006	33.78	33.81	33.55	33.66	265,360	-0.03(-0.09%)
Dec 12, 2006	33.88	33.89	33.58	33.69	410,117	-0.19(-0.56%)
Dec 11, 2006	33.76	33.91	33.70	33.88	280,970	+0.14(+0.41%)
Dec 08, 2006	33.78	33.78	33.48	33.73	1,006,234	+0.22(+0.65%)
Dec 07, 2006	33.60	33.74	33.42	33.52	239,728	-0.09(-0.27%)
Dec 06, 2006	33.68	33.75	33.50	33.61	253,365	-0.12(-0.34%)
Dec 05, 2006	33.69	33.81	33.50	33.72	428,684	+0.16(+0.49%)
Dec 04, 2006	33.14	33.63	33.14	33.56	447,908	+0.52(+1.57%)
Dec 01, 2006	32.77	33.21	32.69	33.04	433,778	-0.13(-0.39%)
Nov 30, 2006	33.15	33.19	32.91	33.17	452,673	+0.01(+0.02%)
Nov 29, 2006	32.90	33.24	32.83	33.16	283,434	+0.21(+0.65%)
Nov 28, 2006	33.15	33.27	32.82	32.95	443,801	-0.32(-0.95%)
Nov 27, 2006	33.78	33.78	33.25	33.27	618,791	-0.50(-1.48%)
Nov 24, 2006	33.77	33.81	33.62	33.77	86,755	-0.07(-0.20%)
Nov 22, 2006	33.69	33.84	33.56	33.83	418,333	+0.14(+0.42%)
Nov 21, 2006	33.77	33.77	33.50	33.69	565,226	-0.09(-0.25%)
Nov 20, 2006	33.69	33.85	33.61	33.78	598,252	+0.02(+0.07%)
Nov 17, 2006	33.54	33.88	33.52	33.75	1,501,300	+0.48(+1.45%)
Nov 16, 2006	33.07	33.42	33.00	33.27	650,010	+0.32(+0.96%)
Nov 15, 2006	33.05	33.09	32.88	32.96	335,028	-0.03(-0.09%)
Nov 14, 2006	32.72	33.00	32.50	32.99	445,772	+0.38(+1.16%)
Nov 13, 2006	32.47	32.74	32.43	32.61	523,327	+0.10(+0.30%)
Nov 10, 2006	32.65	32.80	32.38	32.51	476,663	-0.18(-0.54%)
Nov 09, 2006	32.77	32.77	32.59	32.69	497,201	-0.11(-0.33%)
Nov 08, 2006	32.65	32.90	32.65	32.80	520,205	+0.04(+0.11%)
Nov 07, 2006	32.86	33.16	32.71	32.76	507,060	-0.11(-0.33%)
Nov 06, 2006	32.76	33.06	32.75	32.87	472,062	+0.12(+0.37%)
Nov 03, 2006	32.59	32.75	32.56	32.75	760,097	+0.30(+0.92%)
Nov 02, 2006	32.73	32.74	32.31	32.45	776,693	-0.29(-0.89%)

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.