Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.72	31.04	30.59	30.92	342,947	+0.14(+0.44%)
Jan 30, 2007	30.59	30.81	30.55	30.78	411,387	+0.22(+0.74%)
Jan 29, 2007	30.45	30.69	30.39	30.56	185,659	+0.16(+0.54%)
Jan 26, 2007	30.33	30.47	30.06	30.39	231,701	+0.11(+0.37%)
Jan 25, 2007	30.70	30.70	30.22	30.28	172,967	-0.38(-1.25%)
Jan 24, 2007	30.41	30.69	30.38	30.66	345,934	+0.35(+1.14%)
Jan 23, 2007	30.08	30.49	30.00	30.32	352,653	+0.26(+0.86%)
Jan 22, 2007	30.24	30.24	29.95	30.06	310,345	-0.33(-1.07%)
Jan 19, 2007	30.09	30.38	30.02	30.38	303,127	+0.29(+0.97%)
Jan 18, 2007	30.35	30.39	30.04	30.09	536,073	-0.30(-0.99%)
Jan 17, 2007	30.34	30.56	30.34	30.39	177,944	-0.05(-0.16%)
Jan 16, 2007	30.68	30.74	30.38	30.44	245,638	-0.18(-0.58%)
Jan 12, 2007	30.38	30.62	30.35	30.62	420,844	+0.27(+0.90%)
Jan 11, 2007	30.02	30.43	30.02	30.34	377,540	+0.37(+1.24%)
Jan 10, 2007	29.73	30.02	29.73	29.97	295,163	+0.04(+0.12%)
Jan 09, 2007	29.89	30.00	29.53	29.94	265,796	+0.09(+0.30%)
Jan 08, 2007	29.86	29.95	29.58	29.85	392,722	+0.03(+0.12%)
Jan 05, 2007	30.20	30.22	29.75	29.82	297,154	-0.53(-1.76%)
Jan 04, 2007	30.29	30.44	30.03	30.35	305,367	+0.02(+0.05%)
Jan 03, 2007	30.53	30.67	30.02	30.33	657,772	+0.06(+0.20%)
Dec 29, 2006	30.53	30.63	30.27	30.27	179,935	-0.31(-1.00%)
Dec 28, 2006	30.63	30.77	30.51	30.58	137,875	-0.14(-0.47%)
Dec 27, 2006	30.47	30.72	30.47	30.72	132,400	+0.44(+1.45%)
Dec 26, 2006	29.97	30.34	29.97	30.28	497,000	+0.35(+1.17%)
Dec 22, 2006	29.99	30.09	29.85	29.93	392,971	-0.16(-0.52%)
Dec 21, 2006	30.14	30.37	29.98	30.09	176,948	-0.22(-0.72%)
Dec 20, 2006	30.21	30.44	30.17	30.31	216,768	+0.14(+0.45%)
Dec 19, 2006	30.00	30.24	29.89	30.17	1,009,430	+0.02(+0.08%)
Dec 18, 2006	30.63	30.64	30.10	30.15	1,095,540	-0.40(-1.32%)
Dec 15, 2006	30.67	30.70	30.47	30.55	326,273	+0.02(+0.05%)
Dec 14, 2006	30.43	30.77	30.43	30.53	395,957	+0.14(+0.45%)
Dec 13, 2006	30.55	30.55	30.28	30.40	200,094	+0.04(+0.15%)
Dec 12, 2006	30.51	30.54	30.16	30.35	189,890	-0.18(-0.58%)
Dec 11, 2006	30.47	30.64	30.45	30.53	494,013	+0.05(+0.17%)
Dec 08, 2006	30.50	30.72	30.28	30.48	117,717	-0.10(-0.33%)
Dec 07, 2006	30.73	30.79	30.50	30.58	152,061	-0.08(-0.26%)
Dec 06, 2006	30.66	30.80	30.56	30.66	484,556	-0.09(-0.29%)
Dec 05, 2006	30.77	30.87	30.66	30.75	596,549	+0.02(+0.08%)
Dec 04, 2006	30.27	30.73	30.27	30.72	152,808	+0.54(+1.80%)
Dec 01, 2006	29.97	30.39	29.83	30.18	267,538	-0.10(-0.33%)
Nov 30, 2006	30.23	30.45	30.07	30.28	143,351	+0.01(+0.03%)
Nov 29, 2006	30.16	30.32	29.97	30.27	175,455	+0.42(+1.41%)
Nov 28, 2006	29.69	29.88	29.60	29.85	211,293	+0.06(+0.20%)
Nov 27, 2006	30.44	30.44	29.74	29.79	1,015,403	-0.69(-2.27%)
Nov 24, 2006	30.36	30.59	30.31	30.48	57,738	-0.07(-0.22%)
Nov 22, 2006	30.55	30.59	30.40	30.55	164,754	+0.05(+0.16%)
Nov 21, 2006	30.44	30.50	30.26	30.50	178,691	+0.12(+0.38%)
Nov 20, 2006	30.23	30.46	30.20	30.38	160,523	+0.11(+0.37%)
Nov 17, 2006	30.29	30.31	30.07	30.27	182,921	-0.10(-0.32%)
Nov 16, 2006	30.75	30.75	30.31	30.37	749,357	-0.12(-0.41%)
Nov 15, 2006	30.26	30.60	30.24	30.49	377,540	+0.20(+0.65%)
Nov 14, 2006	29.85	30.30	29.64	30.30	201,587	+0.52(+1.75%)
Nov 13, 2006	29.62	29.83	29.55	29.77	197,854	+0.13(+0.43%)
Nov 10, 2006	29.41	29.65	29.36	29.65	115,477	+0.23(+0.79%)
Nov 09, 2006	29.74	29.74	29.30	29.41	190,139	-0.22(-0.75%)
Nov 08, 2006	29.28	29.75	29.28	29.63	142,853	+0.17(+0.59%)
Nov 07, 2006	29.42	29.75	29.40	29.46	159,776	+0.10(+0.33%)
Nov 06, 2006	29.17	29.47	29.10	29.36	234,936	+0.36(+1.25%)
Nov 03, 2006	29.03	29.20	28.79	29.00	581,368	+0.11(+0.39%)
Nov 02, 2006	28.89	29.12	28.82	28.89	973,592	-0.22(-0.75%)

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.