Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.52	36.47	35.37	36.28	3,041,236	+0.77(+2.16%)
Jan 30, 2007	35.72	35.79	34.91	35.52	4,012,042	+0.06(+0.17%)
Jan 29, 2007	34.98	35.50	34.69	35.46	2,863,902	+0.51(+1.47%)
Jan 26, 2007	35.07	35.28	34.70	34.94	2,794,811	+0.07(+0.21%)
Jan 25, 2007	35.80	35.82	34.78	34.87	2,136,142	-0.92(-2.58%)
Jan 24, 2007	35.31	35.82	35.15	35.80	2,285,379	+0.66(+1.89%)
Jan 23, 2007	35.30	35.61	34.96	35.13	3,027,571	-0.18(-0.52%)
Jan 22, 2007	35.82	35.84	34.94	35.31	3,011,296	-0.53(-1.47%)
Jan 19, 2007	36.17	36.17	35.50	35.84	3,966,749	-0.33(-0.90%)
Jan 18, 2007	35.23	36.34	35.23	36.17	3,977,343	+0.61(+1.70%)
Jan 17, 2007	35.80	35.99	35.40	35.56	2,554,374	-0.23(-0.65%)
Jan 16, 2007	35.68	35.82	35.27	35.80	2,496,184	+0.10(+0.27%)
Jan 12, 2007	34.88	35.82	34.83	35.70	5,130,397	+0.83(+2.39%)
Jan 11, 2007	34.23	35.01	34.16	34.86	4,077,448	+0.76(+2.23%)
Jan 10, 2007	33.99	34.21	33.75	34.10	3,021,737	+0.16(+0.48%)
Jan 09, 2007	33.57	34.00	33.31	33.94	3,173,430	+0.36(+1.09%)
Jan 08, 2007	33.40	33.86	33.22	33.58	3,487,564	+0.18(+0.53%)
Jan 05, 2007	34.04	34.04	33.31	33.40	4,092,341	-0.64(-1.88%)
Jan 04, 2007	33.47	34.29	33.34	34.04	6,591,596	+0.57(+1.69%)
Jan 03, 2007	32.57	33.47	32.57	33.47	7,900,181	+1.34(+4.15%)
Dec 29, 2006	31.70	32.27	31.67	32.14	3,594,732	+0.53(+1.69%)
Dec 28, 2006	31.61	31.91	31.39	31.60	1,340,367	-0.01(-0.02%)
Dec 27, 2006	31.56	31.74	31.21	31.61	2,175,908	+0.18(+0.56%)
Dec 26, 2006	32.33	32.33	31.17	31.43	2,750,746	-0.38(-1.21%)
Dec 22, 2006	31.49	32.02	31.41	31.82	3,574,312	+0.40(+1.29%)
Dec 21, 2006	32.04	32.07	31.33	31.41	4,207,647	-0.53(-1.67%)
Dec 20, 2006	32.31	32.60	31.91	31.95	3,246,666	-0.39(-1.21%)
Dec 19, 2006	32.10	32.44	31.71	32.34	3,049,219	-0.05(-0.14%)
Dec 18, 2006	32.90	33.02	32.24	32.38	3,250,812	-0.38(-1.15%)
Dec 15, 2006	33.41	33.48	32.62	32.76	3,821,504	-0.21(-0.63%)
Dec 14, 2006	32.40	33.20	32.38	32.97	2,966,003	+0.51(+1.56%)
Dec 13, 2006	32.47	32.57	32.19	32.46	2,934,835	+0.47(+1.47%)
Dec 12, 2006	32.16	32.48	31.64	31.99	3,496,162	-0.31(-0.97%)
Dec 11, 2006	31.63	32.42	31.29	32.31	4,305,756	+0.64(+2.04%)
Dec 08, 2006	31.86	32.04	31.61	31.66	2,819,991	-0.33(-1.02%)
Dec 07, 2006	32.27	32.55	31.90	31.99	3,050,601	-0.33(-1.01%)
Dec 06, 2006	32.01	32.38	32.01	32.31	3,297,947	+0.20(+0.61%)
Dec 05, 2006	31.47	32.12	31.32	32.12	4,817,030	+0.63(+1.99%)
Dec 04, 2006	31.35	31.82	31.27	31.49	4,372,237	+0.35(+1.13%)
Dec 01, 2006	31.26	32.13	30.78	31.14	5,532,200	-0.79(-2.47%)
Nov 30, 2006	32.24	32.24	31.55	31.93	11,315,431	-0.91(-2.76%)
Nov 29, 2006	32.16	33.02	32.16	32.83	5,538,648	+0.72(+2.25%)
Nov 28, 2006	32.11	32.48	31.84	32.11	5,824,225	-0.16(-0.48%)
Nov 27, 2006	32.36	32.75	32.23	32.27	6,939,508	-0.30(-0.92%)
Nov 24, 2006	32.40	32.75	32.39	32.57	2,917,639	-0.34(-1.03%)
Nov 22, 2006	32.51	33.08	32.41	32.90	3,967,824	+0.59(+1.81%)
Nov 21, 2006	31.88	32.76	31.13	32.32	8,754,762	+1.39(+4.49%)
Nov 20, 2006	31.32	31.74	30.81	30.93	4,829,159	-0.38(-1.23%)
Nov 17, 2006	31.20	31.42	30.90	31.32	4,188,301	+0.10(+0.33%)
Nov 16, 2006	31.43	31.44	30.82	31.21	2,995,328	-0.16(-0.50%)
Nov 15, 2006	31.28	31.65	31.24	31.37	3,238,836	+0.23(+0.73%)
Nov 14, 2006	30.78	31.22	30.46	31.14	3,710,037	+0.92(+3.04%)
Nov 13, 2006	30.61	31.65	30.19	30.22	6,068,654	-0.23(-0.75%)
Nov 10, 2006	30.06	30.53	29.86	30.45	3,971,816	+0.79(+2.66%)
Nov 09, 2006	30.54	30.57	29.55	29.66	5,353,638	-0.88(-2.88%)
Nov 08, 2006	30.45	30.81	30.36	30.54	3,349,689	-0.17(-0.55%)
Nov 07, 2006	30.29	31.00	30.14	30.71	2,058,760	+0.30(+0.99%)
Nov 06, 2006	30.08	30.54	29.99	30.41	2,385,331	+0.41(+1.37%)
Nov 03, 2006	30.55	30.72	29.78	30.00	2,780,378	-0.46(-1.50%)
Nov 02, 2006	30.16	31.26	29.77	30.46	5,832,669	+0.30(+0.99%)

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.