Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.71	34.20	33.58	33.89	22,100	-0.02(-0.06%)
Jan 30, 2007	32.85	33.93	32.85	33.91	18,100	+0.82(+2.48%)
Jan 29, 2007	33.30	33.40	32.82	33.09	40,200	-0.23(-0.69%)
Jan 26, 2007	32.81	33.32	32.73	33.32	53,000	+0.51(+1.55%)
Jan 25, 2007	33.10	33.30	32.70	32.81	21,800	-0.15(-0.46%)
Jan 24, 2007	33.10	33.20	32.83	32.96	162,900	-0.31(-0.93%)
Jan 23, 2007	33.50	33.52	33.20	33.27	86,000	-0.37(-1.10%)
Jan 22, 2007	34.85	34.85	33.50	33.64	88,800	-1.36(-3.89%)
Jan 19, 2007	35.20	35.24	34.71	35.00	28,400	-0.34(-0.96%)
Jan 18, 2007	35.92	35.92	35.00	35.34	41,300	-0.56(-1.56%)
Jan 17, 2007	35.90	36.12	35.90	35.90	28,100	-0.05(-0.14%)
Jan 16, 2007	36.80	37.10	35.83	35.95	87,400	-0.90(-2.44%)
Jan 12, 2007	37.48	37.48	36.18	36.85	36,800	-0.55(-1.47%)
Jan 11, 2007	36.95	37.53	36.83	37.40	24,200	+0.67(+1.82%)
Jan 10, 2007	35.90	37.75	35.43	36.73	66,300	+0.73(+2.03%)
Jan 09, 2007	35.85	36.17	35.54	36.00	23,800	+0.02(+0.06%)
Jan 08, 2007	36.75	36.76	35.87	35.98	58,200	-1.02(-2.76%)
Jan 05, 2007	37.70	38.25	36.80	37.00	46,600	-0.85(-2.25%)
Jan 04, 2007	36.51	38.30	36.50	37.85	42,700	+1.34(+3.67%)
Jan 03, 2007	36.75	36.79	34.95	36.51	51,700	-0.34(-0.92%)
Dec 29, 2006	35.85	36.90	35.83	36.85	44,700	+1.20(+3.37%)
Dec 28, 2006	35.61	35.70	35.58	35.65	18,600	+0.03(+0.08%)
Dec 27, 2006	34.75	35.74	34.75	35.62	27,000	+0.92(+2.65%)
Dec 26, 2006	34.64	34.70	34.10	34.70	14,900	-0.06(-0.17%)
Dec 22, 2006	35.55	35.55	34.52	34.76	5,900	-0.84(-2.36%)
Dec 21, 2006	35.27	35.65	35.17	35.60	16,100	+0.33(+0.94%)
Dec 20, 2006	35.05	35.48	34.91	35.27	40,600	+0.07(+0.20%)
Dec 19, 2006	34.92	35.32	33.69	35.20	45,200	+0.27(+0.77%)
Dec 18, 2006	35.60	36.17	34.75	34.93	22,100	-0.77(-2.16%)
Dec 15, 2006	35.86	36.04	35.25	35.70	29,000	-0.16(-0.45%)
Dec 14, 2006	36.46	37.20	35.85	35.86	66,700	-0.60(-1.65%)
Dec 13, 2006	36.23	37.40	36.23	36.46	97,900	+0.26(+0.72%)
Dec 12, 2006	36.30	36.30	35.57	36.20	29,400	-0.10(-0.28%)
Dec 11, 2006	35.22	36.81	35.07	36.30	39,200	+0.98(+2.77%)
Dec 08, 2006	35.59	35.65	35.21	35.32	10,900	-0.27(-0.76%)
Dec 07, 2006	36.15	36.27	35.49	35.59	15,200	-0.46(-1.28%)
Dec 06, 2006	35.73	36.11	35.63	36.05	16,700	+0.32(+0.90%)
Dec 05, 2006	35.30	35.73	35.17	35.73	26,100	+0.43(+1.22%)
Dec 04, 2006	35.90	35.96	34.07	35.30	140,300	-0.63(-1.75%)
Dec 01, 2006	35.70	37.30	35.69	35.93	35,000	-0.96(-2.60%)
Nov 30, 2006	36.25	37.03	35.94	36.89	50,400	+0.78(+2.16%)
Nov 29, 2006	36.10	36.31	35.75	36.11	75,600	+0.09(+0.25%)
Nov 28, 2006	35.80	36.14	35.43	36.02	97,500	+0.12(+0.33%)
Nov 27, 2006	37.30	37.30	35.30	35.90	129,600	-1.39(-3.73%)
Nov 24, 2006	37.06	37.46	36.60	37.29	31,000	+0.23(+0.62%)
Nov 22, 2006	37.55	37.55	36.90	37.06	29,600	-0.49(-1.30%)
Nov 21, 2006	38.15	38.15	37.53	37.55	22,900	-0.65(-1.70%)
Nov 20, 2006	38.50	38.50	37.05	38.20	83,000	+0.40(+1.06%)
Nov 17, 2006	36.87	38.15	36.06	37.80	122,900	+0.88(+2.38%)
Nov 16, 2006	34.70	37.40	34.70	36.92	265,200	+1.82(+5.19%)
Nov 15, 2006	34.34	35.95	34.25	35.10	139,800	+0.70(+2.03%)
Nov 14, 2006	32.08	34.60	32.08	34.40	171,400	+2.39(+7.47%)
Nov 13, 2006	32.00	32.05	31.22	32.01	118,500	-0.19(-0.59%)
Nov 10, 2006	31.54	32.36	31.53	32.20	149,900	+0.66(+2.09%)
Nov 09, 2006	31.60	32.12	30.25	31.54	225,200	-0.66(-2.05%)
Nov 08, 2006	33.70	34.51	30.48	32.20	256,900	-1.26(-3.77%)
Nov 07, 2006	34.66	36.00	32.66	33.46	217,600	-1.20(-3.46%)
Nov 06, 2006	33.82	35.85	33.47	34.66	288,300	-0.84(-2.37%)
Nov 03, 2006	34.84	35.50	34.84	35.50	124,800	+0.66(+1.89%)
Nov 02, 2006	35.70	35.70	34.25	34.84	85,300	-1.11(-3.09%)

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.