Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.36	44.83	42.36	44.67	3,423,565	+2.10(+4.94%)
Jan 30, 2007	42.92	43.11	42.36	42.57	1,541,975	+0.02(+0.04%)
Jan 29, 2007	42.08	42.84	41.94	42.55	1,849,181	+0.55(+1.31%)
Jan 26, 2007	42.79	43.36	41.82	42.00	2,751,257	-0.94(-2.19%)
Jan 25, 2007	44.32	44.49	42.48	42.94	2,697,851	-1.39(-3.14%)
Jan 24, 2007	43.87	44.68	43.23	44.33	2,414,313	+0.50(+1.15%)
Jan 23, 2007	42.55	44.15	42.02	43.83	3,612,549	+1.43(+3.36%)
Jan 22, 2007	42.88	42.91	42.05	42.41	1,671,849	-0.22(-0.52%)
Jan 19, 2007	42.17	42.73	41.69	42.63	2,191,465	+0.67(+1.59%)
Jan 18, 2007	41.81	42.18	41.37	41.96	2,190,251	+0.48(+1.15%)
Jan 17, 2007	40.82	41.64	40.82	41.48	2,998,866	+0.93(+2.30%)
Jan 16, 2007	40.68	41.01	40.09	40.55	2,951,650	-0.11(-0.26%)
Jan 12, 2007	40.86	41.11	40.48	40.66	1,616,622	-0.20(-0.48%)
Jan 11, 2007	40.24	41.04	40.04	40.86	2,446,600	+0.82(+2.06%)
Jan 10, 2007	39.76	40.28	39.51	40.03	2,292,451	+0.07(+0.16%)
Jan 09, 2007	40.09	40.28	39.58	39.97	2,141,093	+0.19(+0.48%)
Jan 08, 2007	40.45	40.63	39.29	39.78	2,411,400	-0.36(-0.90%)
Jan 05, 2007	40.45	40.67	40.08	40.14	2,172,166	-0.41(-1.02%)
Jan 04, 2007	40.86	41.15	40.11	40.55	3,059,919	-0.03(-0.08%)
Jan 03, 2007	42.23	42.52	40.29	40.58	4,325,762	-1.66(-3.94%)
Dec 29, 2006	42.36	42.94	42.25	42.25	1,279,194	-0.23(-0.54%)
Dec 28, 2006	42.64	43.05	42.02	42.48	1,595,624	-0.16(-0.39%)
Dec 27, 2006	41.80	42.78	41.80	42.64	1,962,426	+0.80(+1.91%)
Dec 26, 2006	41.31	41.92	41.31	41.84	1,040,930	+0.54(+1.30%)
Dec 22, 2006	41.66	41.66	41.14	41.31	1,156,239	-0.07(-0.16%)
Dec 21, 2006	41.91	41.92	40.87	41.38	1,800,873	-0.43(-1.02%)
Dec 20, 2006	41.98	42.31	41.63	41.80	1,221,540	+0.12(+0.28%)
Dec 19, 2006	41.47	42.18	40.89	41.69	2,550,499	-0.24(-0.57%)
Dec 18, 2006	43.34	43.38	41.86	41.93	1,955,143	-0.69(-1.62%)
Dec 15, 2006	43.09	43.25	42.39	42.62	2,022,386	+0.11(+0.25%)
Dec 14, 2006	42.64	43.38	42.35	42.51	2,309,322	-0.16(-0.37%)
Dec 13, 2006	42.28	43.57	42.25	42.67	3,317,967	+0.49(+1.17%)
Dec 12, 2006	42.67	42.67	41.92	42.17	2,472,817	-0.37(-0.87%)
Dec 11, 2006	42.31	42.83	42.21	42.55	2,334,083	+0.08(+0.19%)
Dec 08, 2006	42.97	43.45	42.04	42.46	4,014,793	-0.47(-1.09%)
Dec 07, 2006	43.95	44.06	42.41	42.93	4,083,493	-1.14(-2.58%)
Dec 06, 2006	43.46	44.24	43.38	44.07	4,036,277	+1.09(+2.53%)
Dec 05, 2006	42.36	43.52	42.36	42.98	3,383,025	+0.62(+1.46%)
Dec 04, 2006	43.01	43.01	42.02	42.36	2,044,356	-0.51(-1.19%)
Dec 01, 2006	42.21	43.48	41.94	42.87	4,957,894	+0.29(+0.68%)
Nov 30, 2006	41.05	42.99	40.95	42.59	5,287,069	+2.13(+5.28%)
Nov 29, 2006	40.05	40.87	39.74	40.45	3,059,312	+0.72(+1.82%)
Nov 28, 2006	40.08	40.57	39.27	39.73	3,302,188	-0.29(-0.72%)
Nov 27, 2006	40.96	41.30	39.94	40.02	2,296,213	-1.07(-2.61%)
Nov 24, 2006	40.99	41.53	40.54	41.09	1,353,719	-0.07(-0.18%)
Nov 22, 2006	40.58	41.36	40.23	41.16	2,800,414	+0.96(+2.40%)
Nov 21, 2006	39.96	40.49	39.72	40.20	1,835,830	+0.31(+0.79%)
Nov 20, 2006	40.43	40.68	39.66	39.88	2,506,317	-0.54(-1.35%)
Nov 17, 2006	39.42	40.52	39.27	40.43	3,470,416	+0.21(+0.53%)
Nov 16, 2006	40.08	41.18	39.66	40.21	4,629,083	+0.50(+1.27%)
Nov 15, 2006	39.42	40.37	39.21	39.71	5,277,602	+0.53(+1.35%)
Nov 14, 2006	38.10	39.41	37.56	39.18	6,909,397	+2.29(+6.21%)
Nov 13, 2006	36.25	37.24	35.77	36.89	4,425,776	+0.79(+2.19%)
Nov 10, 2006	34.71	36.22	34.33	36.10	3,814,035	+1.57(+4.53%)
Nov 09, 2006	35.65	35.65	34.49	34.54	2,583,028	-0.69(-1.96%)
Nov 08, 2006	35.19	35.55	34.58	35.23	2,752,592	-0.24(-0.67%)
Nov 07, 2006	35.44	36.04	35.43	35.47	2,102,495	-0.41(-1.15%)
Nov 06, 2006	35.96	36.22	35.61	35.88	1,624,755	+0.01(+0.02%)
Nov 03, 2006	36.57	36.90	35.72	35.87	2,392,587	-0.70(-1.91%)
Nov 02, 2006	36.64	37.01	36.48	36.57	2,645,416	-0.24(-0.65%)

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.