Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	39.91	39.95	39.60	39.79	2,728,439	-0.11(-0.29%)
Jan 30, 2007	40.04	40.11	39.71	39.91	3,928,931	+0.27(+0.69%)
Jan 29, 2007	39.70	40.12	39.51	39.63	5,825,611	+0.63(+1.61%)
Jan 26, 2007	38.97	39.28	38.79	39.01	5,853,174	+0.11(+0.27%)
Jan 25, 2007	38.29	39.20	37.22	38.90	14,674,147	+0.18(+0.47%)
Jan 24, 2007	38.07	38.84	38.00	38.72	3,133,570	+0.62(+1.63%)
Jan 23, 2007	37.90	38.17	37.46	38.10	2,411,534	+0.16(+0.42%)
Jan 22, 2007	38.51	38.67	37.94	37.94	3,377,810	-0.47(-1.22%)
Jan 19, 2007	38.10	38.51	38.00	38.41	2,915,707	+0.41(+1.08%)
Jan 18, 2007	37.53	38.12	37.30	38.00	3,431,221	+0.83(+2.22%)
Jan 17, 2007	37.54	37.84	37.02	37.17	5,769,695	-0.58(-1.53%)
Jan 16, 2007	37.91	38.07	37.54	37.75	2,957,644	-0.27(-0.72%)
Jan 12, 2007	38.32	38.59	37.99	38.02	3,956,098	-0.49(-1.26%)
Jan 11, 2007	38.85	39.14	38.23	38.51	2,706,019	-0.35(-0.90%)
Jan 10, 2007	38.98	39.20	38.80	38.85	1,410,443	-0.27(-0.70%)
Jan 09, 2007	39.13	39.21	38.96	39.13	1,608,656	-0.08(-0.19%)
Jan 08, 2007	38.86	39.27	38.72	39.20	1,103,033	+0.27(+0.70%)
Jan 05, 2007	39.23	39.23	38.86	38.93	1,689,234	-0.38(-0.96%)
Jan 04, 2007	39.05	39.36	38.94	39.31	1,209,723	+0.27(+0.68%)
Jan 03, 2007	40.04	40.07	38.29	39.04	3,531,185	-1.15(-2.85%)
Dec 29, 2006	40.54	40.58	40.12	40.19	661,899	-0.25(-0.62%)
Dec 28, 2006	40.46	40.53	40.19	40.44	832,022	-0.19(-0.47%)
Dec 27, 2006	40.42	40.72	40.42	40.63	750,258	+0.28(+0.70%)
Dec 26, 2006	40.24	40.45	40.19	40.35	531,339	+0.11(+0.26%)
Dec 22, 2006	40.25	40.47	40.11	40.24	954,933	+0.00(+0.00%)
Dec 21, 2006	40.19	40.51	40.16	40.24	1,103,033	+0.36(+0.89%)
Dec 20, 2006	39.28	40.08	39.13	39.89	1,202,206	+0.62(+1.58%)
Dec 19, 2006	39.28	39.55	38.93	39.26	1,493,658	-0.08(-0.19%)
Dec 18, 2006	39.79	39.98	39.14	39.34	1,481,921	-0.29(-0.73%)
Dec 15, 2006	39.78	40.01	39.29	39.63	2,067,726	-0.15(-0.38%)
Dec 14, 2006	39.95	40.47	39.76	39.78	1,549,838	-0.06(-0.15%)
Dec 13, 2006	40.54	40.64	39.72	39.84	1,621,449	-0.65(-1.61%)
Dec 12, 2006	40.86	41.10	40.19	40.49	1,679,871	-0.30(-0.73%)
Dec 11, 2006	40.34	40.95	40.14	40.79	1,531,903	+0.38(+0.94%)
Dec 08, 2006	40.29	40.50	39.85	40.41	1,210,910	+0.12(+0.30%)
Dec 07, 2006	40.59	40.97	40.29	40.29	1,091,296	-0.38(-0.93%)
Dec 06, 2006	40.41	40.75	40.38	40.67	1,252,452	+0.26(+0.64%)
Dec 05, 2006	40.53	40.53	40.09	40.41	869,212	+0.17(+0.43%)
Dec 04, 2006	40.01	40.49	40.01	40.23	1,013,883	+0.20(+0.51%)
Dec 01, 2006	40.02	40.33	39.81	40.03	1,438,401	-0.29(-0.71%)
Nov 30, 2006	39.12	40.36	39.09	40.32	2,522,972	+1.35(+3.46%)
Nov 29, 2006	38.63	39.07	38.56	38.97	1,725,105	+0.47(+1.22%)
Nov 28, 2006	38.94	38.94	38.32	38.50	2,539,061	-0.44(-1.13%)
Nov 27, 2006	39.58	39.62	38.76	38.94	2,885,902	-0.67(-1.70%)
Nov 24, 2006	39.89	39.91	39.57	39.61	433,089	-0.28(-0.70%)
Nov 22, 2006	39.55	40.18	39.52	39.89	1,973,961	+0.46(+1.17%)
Nov 21, 2006	40.04	40.09	39.29	39.43	1,978,181	-0.61(-1.52%)
Nov 20, 2006	40.43	40.54	39.60	40.04	2,171,647	-0.42(-1.05%)
Nov 17, 2006	40.45	40.51	40.00	40.46	1,545,223	-0.15(-0.37%)
Nov 16, 2006	40.64	40.69	40.33	40.61	2,076,167	+0.28(+0.70%)
Nov 15, 2006	39.81	40.49	39.65	40.33	2,530,884	+0.55(+1.37%)
Nov 14, 2006	39.00	39.80	39.00	39.79	3,821,186	+0.95(+2.44%)
Nov 13, 2006	38.29	38.90	38.24	38.84	1,618,284	+0.68(+1.79%)
Nov 10, 2006	38.18	38.37	38.02	38.16	1,338,305	+0.02(+0.06%)
Nov 09, 2006	38.60	39.07	38.03	38.13	2,506,619	-0.46(-1.20%)
Nov 08, 2006	38.73	38.73	38.02	38.60	2,465,736	-0.14(-0.35%)
Nov 07, 2006	38.03	38.75	38.03	38.73	3,018,572	+0.74(+1.94%)
Nov 06, 2006	37.61	38.12	37.61	38.00	1,795,660	+0.42(+1.11%)
Nov 03, 2006	37.62	37.89	37.55	37.58	2,550,271	-0.04(-0.10%)
Nov 02, 2006	37.75	38.02	37.53	37.62	2,865,329	+0.05(+0.12%)

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.