Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.47	53.71	52.43	53.47	1,782,368	+0.77(+1.45%)
Jan 30, 2007	52.80	53.02	52.52	52.70	1,667,919	-0.10(-0.18%)
Jan 29, 2007	53.40	53.40	52.67	52.80	1,682,097	-0.60(-1.13%)
Jan 26, 2007	53.03	53.42	52.55	53.40	2,817,673	+0.21(+0.39%)
Jan 25, 2007	54.39	54.70	53.16	53.19	2,894,411	-1.44(-2.63%)
Jan 24, 2007	53.88	54.72	51.77	54.63	7,958,243	-0.71(-1.29%)
Jan 23, 2007	53.89	55.61	53.89	55.34	3,545,881	+1.46(+2.70%)
Jan 22, 2007	54.32	54.43	53.64	53.88	2,620,201	-0.53(-0.97%)
Jan 19, 2007	54.15	54.89	53.94	54.41	2,340,436	+0.46(+0.85%)
Jan 18, 2007	55.35	55.35	53.88	53.95	2,567,727	-0.83(-1.51%)
Jan 17, 2007	54.52	54.80	54.47	54.78	1,953,822	+0.28(+0.51%)
Jan 16, 2007	54.79	55.38	54.46	54.50	4,000,900	-0.29(-0.54%)
Jan 12, 2007	54.87	55.14	54.39	54.79	2,515,691	-0.29(-0.52%)
Jan 11, 2007	54.25	55.22	54.25	55.08	2,967,057	+0.83(+1.54%)
Jan 10, 2007	53.47	54.39	53.28	54.25	2,323,919	+0.67(+1.25%)
Jan 09, 2007	53.36	53.91	53.19	53.58	3,989,792	+0.21(+0.40%)
Jan 08, 2007	52.06	53.38	51.89	53.36	4,362,081	+2.33(+4.57%)
Jan 05, 2007	50.90	51.15	50.65	51.03	2,188,568	+0.12(+0.23%)
Jan 04, 2007	50.72	51.04	50.35	50.91	1,984,518	+0.32(+0.64%)
Jan 03, 2007	51.35	51.70	50.54	50.59	2,609,823	-0.27(-0.54%)
Dec 29, 2006	51.15	51.48	50.80	50.87	803,922	-0.35(-0.68%)
Dec 28, 2006	51.14	51.41	50.87	51.22	1,219,038	-0.01(-0.03%)
Dec 27, 2006	51.14	51.32	50.90	51.23	1,054,307	+0.42(+0.82%)
Dec 26, 2006	50.61	50.93	50.49	50.81	1,204,421	+0.20(+0.39%)
Dec 22, 2006	50.93	50.98	50.35	50.61	1,148,877	-0.44(-0.87%)
Dec 21, 2006	50.93	51.30	50.81	51.06	2,027,783	+0.13(+0.26%)
Dec 20, 2006	50.96	51.29	50.83	50.93	2,004,543	+0.10(+0.19%)
Dec 19, 2006	49.81	50.98	49.80	50.83	2,427,406	+1.03(+2.06%)
Dec 18, 2006	49.94	50.46	49.62	49.81	1,937,013	+0.19(+0.39%)
Dec 15, 2006	50.18	50.22	49.50	49.61	3,757,677	-0.57(-1.13%)
Dec 14, 2006	50.28	50.57	50.02	50.18	2,523,292	+0.31(+0.63%)
Dec 13, 2006	50.88	50.88	49.76	49.87	2,699,570	-0.62(-1.22%)
Dec 12, 2006	51.05	51.20	50.15	50.48	2,008,489	-0.57(-1.11%)
Dec 11, 2006	50.73	51.26	50.64	51.05	1,089,679	+0.33(+0.65%)
Dec 08, 2006	50.90	51.13	50.65	50.72	1,873,284	-0.40(-0.79%)
Dec 07, 2006	51.76	51.90	51.09	51.13	1,722,878	-0.46(-0.89%)
Dec 06, 2006	51.97	51.97	51.52	51.58	2,054,824	-0.25(-0.48%)
Dec 05, 2006	51.51	51.94	51.45	51.83	1,493,979	+0.31(+0.61%)
Dec 04, 2006	51.33	51.71	51.26	51.52	1,574,225	+0.34(+0.65%)
Dec 01, 2006	50.87	51.37	50.77	51.18	1,497,049	-0.02(-0.04%)
Nov 30, 2006	51.30	51.31	50.76	51.20	3,119,656	-0.10(-0.20%)
Nov 29, 2006	50.29	51.31	50.04	51.30	2,903,620	+0.99(+1.97%)
Nov 28, 2006	49.40	50.40	49.34	50.31	2,585,267	+0.67(+1.35%)
Nov 27, 2006	50.35	50.45	49.47	49.64	2,437,784	-0.75(-1.48%)
Nov 24, 2006	50.48	50.61	50.29	50.39	801,875	-0.09(-0.18%)
Nov 22, 2006	50.56	50.72	50.27	50.48	1,899,740	+0.00(+0.00%)
Nov 21, 2006	50.03	50.78	49.99	50.48	3,490,337	+0.55(+1.10%)
Nov 20, 2006	50.28	50.31	49.80	49.93	2,486,311	-0.64(-1.26%)
Nov 17, 2006	51.28	51.41	50.46	50.57	2,668,582	-0.70(-1.37%)
Nov 16, 2006	50.76	51.41	50.55	51.27	3,470,604	+0.75(+1.48%)
Nov 15, 2006	49.42	50.72	49.35	50.52	3,520,301	+1.33(+2.70%)
Nov 14, 2006	48.69	49.26	48.29	49.20	1,687,359	+0.42(+0.86%)
Nov 13, 2006	48.10	48.90	48.02	48.78	1,794,061	+0.65(+1.35%)
Nov 10, 2006	47.92	48.13	47.84	48.13	1,808,678	+0.05(+0.10%)
Nov 09, 2006	48.23	48.55	47.40	48.08	3,051,834	-0.14(-0.30%)
Nov 08, 2006	49.25	49.26	47.95	48.23	2,803,057	-1.03(-2.10%)
Nov 07, 2006	48.64	49.46	48.50	49.26	1,846,974	+0.38(+0.78%)
Nov 06, 2006	48.25	48.98	48.25	48.88	1,006,218	+0.62(+1.29%)
Nov 03, 2006	48.49	48.67	48.01	48.25	1,483,601	-0.27(-0.56%)
Nov 02, 2006	48.62	48.78	48.33	48.53	1,378,945	-0.42(-0.87%)

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.