Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.80	42.27	41.60	42.16	2,332,300	+0.44(+1.05%)
Jan 30, 2007	41.25	41.74	41.08	41.72	2,201,800	+0.67(+1.63%)
Jan 29, 2007	41.08	41.58	40.83	41.05	2,120,400	+0.08(+0.20%)
Jan 26, 2007	41.10	41.25	40.82	40.97	2,119,700	-0.13(-0.32%)
Jan 25, 2007	41.74	41.80	41.07	41.10	2,342,800	-0.64(-1.53%)
Jan 24, 2007	42.14	42.14	41.43	41.74	3,716,800	-0.44(-1.04%)
Jan 23, 2007	41.85	42.25	41.50	42.18	2,398,800	+0.39(+0.93%)
Jan 22, 2007	41.90	42.42	41.63	41.79	2,427,100	-0.10(-0.24%)
Jan 19, 2007	41.84	42.11	41.65	41.89	2,193,000	+0.06(+0.14%)
Jan 18, 2007	41.65	42.25	41.37	41.83	2,258,100	-0.44(-1.04%)
Jan 17, 2007	42.36	42.57	42.15	42.27	3,126,300	-0.41(-0.96%)
Jan 16, 2007	42.36	42.99	42.35	42.68	2,461,400	+0.33(+0.78%)
Jan 12, 2007	42.29	42.50	41.90	42.35	2,469,500	+0.02(+0.05%)
Jan 11, 2007	41.10	42.46	41.00	42.33	3,231,900	+1.33(+3.24%)
Jan 10, 2007	40.67	41.12	40.31	41.00	3,236,900	+0.11(+0.27%)
Jan 09, 2007	41.70	41.75	40.76	40.89	3,160,400	-0.64(-1.54%)
Jan 08, 2007	41.35	41.59	41.00	41.53	3,532,000	+0.13(+0.31%)
Jan 05, 2007	41.70	42.10	41.11	41.40	4,857,000	-0.72(-1.71%)
Jan 04, 2007	42.88	42.88	42.09	42.12	3,206,500	-0.76(-1.77%)
Jan 03, 2007	43.30	43.61	42.50	42.88	2,799,800	-0.30(-0.69%)
Dec 29, 2006	43.43	43.58	43.18	43.18	1,310,300	-0.25(-0.58%)
Dec 28, 2006	43.60	43.69	43.30	43.43	2,030,100	-0.28(-0.64%)
Dec 27, 2006	43.70	43.90	43.63	43.71	1,931,200	+0.07(+0.16%)
Dec 26, 2006	43.27	43.70	43.15	43.64	1,296,800	+0.37(+0.86%)
Dec 22, 2006	43.59	43.59	43.00	43.27	1,197,800	-0.23(-0.53%)
Dec 21, 2006	43.59	43.69	43.48	43.50	2,039,200	-0.01(-0.02%)
Dec 20, 2006	43.16	43.72	43.10	43.51	2,772,300	+0.53(+1.23%)
Dec 19, 2006	43.12	43.26	42.91	42.98	3,021,400	-0.31(-0.72%)
Dec 18, 2006	43.12	43.31	42.96	43.29	2,383,600	+0.09(+0.21%)
Dec 15, 2006	42.84	43.55	42.46	43.20	5,825,800	+0.60(+1.41%)
Dec 14, 2006	42.80	43.14	42.53	42.60	2,372,900	-0.09(-0.21%)
Dec 13, 2006	43.35	43.49	42.64	42.69	2,314,300	-0.49(-1.13%)
Dec 12, 2006	43.01	43.32	42.78	43.18	3,351,500	+0.17(+0.40%)
Dec 11, 2006	42.39	43.20	42.39	43.01	2,888,400	+0.63(+1.49%)
Dec 08, 2006	42.60	42.79	42.15	42.38	2,077,900	-0.30(-0.70%)
Dec 07, 2006	42.61	43.00	42.45	42.68	1,992,700	+0.24(+0.57%)
Dec 06, 2006	42.26	43.00	41.96	42.44	2,716,800	+0.18(+0.43%)
Dec 05, 2006	42.25	42.58	41.93	42.26	2,138,300	-0.01(-0.02%)
Dec 04, 2006	41.70	42.33	41.60	42.27	3,475,400	+0.93(+2.25%)
Dec 01, 2006	41.44	41.83	41.01	41.34	2,615,300	+0.03(+0.07%)
Nov 30, 2006	40.73	41.87	40.69	41.31	5,471,800	+0.58(+1.42%)
Nov 29, 2006	41.32	41.49	40.52	40.73	3,448,100	-0.67(-1.62%)
Nov 28, 2006	41.57	41.79	41.04	41.40	2,801,700	-0.11(-0.26%)
Nov 27, 2006	41.45	42.04	41.21	41.51	3,930,600	+0.05(+0.12%)
Nov 24, 2006	41.17	42.44	41.10	41.46	2,419,500	+0.15(+0.36%)
Nov 22, 2006	41.36	41.54	40.90	41.31	2,704,300	+0.21(+0.51%)
Nov 21, 2006	41.58	42.15	40.98	41.10	3,706,400	-0.25(-0.60%)
Nov 20, 2006	41.03	41.53	41.02	41.35	2,369,800	+0.08(+0.19%)
Nov 17, 2006	41.26	41.38	40.59	41.27	2,369,800	-0.15(-0.36%)
Nov 16, 2006	41.47	41.75	41.41	41.42	1,837,600	-0.02(-0.05%)
Nov 15, 2006	41.00	41.75	40.80	41.44	3,702,800	+0.64(+1.57%)
Nov 14, 2006	40.64	41.09	40.58	40.80	2,472,600	+0.04(+0.10%)
Nov 13, 2006	40.00	40.82	39.94	40.76	2,649,500	+0.52(+1.29%)
Nov 10, 2006	39.55	40.37	39.30	40.24	5,601,400	+1.17(+2.99%)
Nov 09, 2006	40.35	40.55	38.88	39.07	4,665,600	-1.28(-3.17%)
Nov 08, 2006	40.00	40.61	39.45	40.35	4,586,900	-0.91(-2.21%)
Nov 07, 2006	41.24	41.56	40.91	41.26	3,511,200	-0.30(-0.72%)
Nov 06, 2006	40.42	41.82	40.40	41.56	3,634,100	+1.02(+2.52%)
Nov 03, 2006	41.33	41.39	40.25	40.54	3,710,500	-0.79(-1.91%)
Nov 02, 2006	40.21	41.49	40.20	41.33	3,671,800	+1.12(+2.79%)

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.