Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.34	34.89	34.22	34.70	20,526,474	+0.30(+0.87%)
Jan 30, 2007	34.74	34.81	34.13	34.40	22,461,840	-0.25(-0.73%)
Jan 29, 2007	35.03	35.03	34.56	34.65	13,108,146	-0.03(-0.08%)
Jan 26, 2007	34.96	35.18	34.54	34.68	15,199,237	-0.35(-1.00%)
Jan 25, 2007	35.37	35.39	34.99	35.03	13,414,786	-0.33(-0.95%)
Jan 24, 2007	34.97	35.43	34.92	35.37	18,543,552	+0.58(+1.67%)
Jan 23, 2007	34.76	35.03	34.53	34.78	15,495,981	-0.11(-0.31%)
Jan 22, 2007	35.04	35.12	34.63	34.89	17,482,888	-0.25(-0.72%)
Jan 19, 2007	35.28	35.46	35.06	35.15	16,438,855	-0.06(-0.17%)
Jan 18, 2007	35.07	35.49	34.98	35.21	18,770,062	+0.14(+0.39%)
Jan 17, 2007	35.16	35.22	34.99	35.07	15,538,726	-0.08(-0.23%)
Jan 16, 2007	34.87	35.27	34.77	35.15	19,905,360	+0.24(+0.69%)
Jan 12, 2007	34.65	35.00	34.35	34.91	19,119,448	+0.28(+0.80%)
Jan 11, 2007	34.39	34.73	34.35	34.63	20,373,772	+0.23(+0.68%)
Jan 10, 2007	34.23	34.65	33.84	34.40	18,296,702	-0.08(-0.23%)
Jan 09, 2007	34.20	34.68	34.20	34.48	20,126,372	+0.28(+0.83%)
Jan 08, 2007	34.13	34.42	34.12	34.20	22,536,060	-0.28(-0.82%)
Jan 05, 2007	34.56	34.78	34.30	34.48	18,633,304	-0.28(-0.82%)
Jan 04, 2007	34.78	34.92	34.43	34.76	23,466,014	+0.17(+0.48%)
Jan 03, 2007	34.26	35.14	34.24	34.60	49,051,432	+1.00(+2.97%)
Dec 29, 2006	33.61	33.91	33.49	33.60	14,858,510	+0.12(+0.37%)
Dec 28, 2006	33.33	33.61	33.33	33.48	9,759,707	-0.11(-0.32%)
Dec 27, 2006	33.29	33.65	33.29	33.58	16,663,990	+0.04(+0.11%)
Dec 26, 2006	32.59	33.68	32.59	33.55	14,422,947	+0.41(+1.25%)
Dec 22, 2006	33.10	33.32	32.74	33.13	15,254,627	-0.12(-0.37%)
Dec 21, 2006	33.43	33.51	33.18	33.26	15,506,014	-0.12(-0.35%)
Dec 20, 2006	33.47	33.56	33.37	33.37	19,155,734	-0.16(-0.48%)
Dec 19, 2006	33.56	33.64	33.10	33.53	23,846,600	-0.20(-0.60%)
Dec 18, 2006	33.83	34.05	33.67	33.74	17,689,468	-0.06(-0.17%)
Dec 15, 2006	33.93	34.12	33.75	33.80	22,111,904	-0.05(-0.15%)
Dec 14, 2006	33.56	33.91	33.40	33.85	25,342,690	+0.45(+1.35%)
Dec 13, 2006	33.40	33.49	33.32	33.40	23,877,388	+0.18(+0.55%)
Dec 12, 2006	33.41	33.59	33.16	33.21	24,787,000	-0.25(-0.76%)
Dec 11, 2006	33.80	33.80	33.41	33.47	22,682,852	-0.25(-0.75%)
Dec 08, 2006	33.69	33.92	33.65	33.72	14,487,546	-0.01(-0.04%)
Dec 07, 2006	33.98	34.05	33.73	33.74	19,540,030	-0.12(-0.37%)
Dec 06, 2006	33.82	34.01	33.73	33.86	13,530,515	+0.04(+0.13%)
Dec 05, 2006	33.65	33.87	33.52	33.82	14,391,334	+0.14(+0.41%)
Dec 04, 2006	33.65	33.84	33.37	33.68	19,929,962	+0.31(+0.92%)
Dec 01, 2006	33.08	33.54	33.05	33.37	34,395,240	-0.17(-0.50%)
Nov 30, 2006	33.83	34.00	33.48	33.54	33,322,758	-0.57(-1.68%)
Nov 29, 2006	34.12	34.44	33.93	34.12	17,418,976	+0.13(+0.39%)
Nov 28, 2006	33.85	34.12	33.82	33.98	18,370,096	+0.07(+0.21%)
Nov 27, 2006	34.52	34.70	33.87	33.91	32,303,052	-0.94(-2.69%)
Nov 24, 2006	34.75	34.96	34.60	34.85	6,991,011	-0.09(-0.27%)
Nov 22, 2006	34.84	35.08	34.75	34.94	14,874,591	+0.16(+0.46%)
Nov 21, 2006	34.75	34.91	34.63	34.78	12,018,481	+0.07(+0.19%)
Nov 20, 2006	34.56	35.10	34.50	34.72	16,956,198	+0.16(+0.46%)
Nov 17, 2006	34.74	34.79	34.49	34.56	21,745,064	-0.30(-0.86%)
Nov 16, 2006	34.89	34.92	34.56	34.86	15,223,977	+0.17(+0.48%)
Nov 15, 2006	34.76	34.98	34.62	34.69	22,648,902	+0.01(+0.04%)
Nov 14, 2006	34.80	35.07	34.33	34.68	39,339,284	+0.97(+2.89%)
Nov 13, 2006	33.81	34.08	33.45	33.70	33,235,068	-0.11(-0.32%)
Nov 10, 2006	33.69	33.97	33.69	33.81	18,141,388	+0.06(+0.17%)
Nov 09, 2006	34.28	34.35	33.69	33.75	37,427,284	-0.47(-1.36%)
Nov 08, 2006	34.41	34.57	34.22	34.22	41,386,940	-0.45(-1.30%)
Nov 07, 2006	34.70	34.91	34.49	34.67	24,581,656	+0.12(+0.34%)
Nov 06, 2006	34.73	35.08	34.34	34.55	23,958,480	-0.03(-0.08%)
Nov 03, 2006	35.14	35.27	34.34	34.58	24,764,734	-0.55(-1.57%)
Nov 02, 2006	34.68	35.19	34.68	35.13	33,512,568	-0.41(-1.15%)

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.