Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	45.78	46.32	45.67	46.27	8,598,067	+0.17(+0.38%)
Jan 30, 2007	45.95	46.11	45.88	46.09	6,618,514	+0.31(+0.68%)
Jan 29, 2007	45.74	45.91	45.66	45.78	9,262,518	+0.05(+0.11%)
Jan 26, 2007	45.74	45.79	45.48	45.73	9,976,229	+0.09(+0.19%)
Jan 25, 2007	46.19	46.22	45.56	45.64	8,028,927	-0.75(-1.63%)
Jan 24, 2007	46.18	46.44	46.16	46.40	12,426,401	+0.30(+0.65%)
Jan 23, 2007	45.90	46.20	45.87	46.10	8,667,064	+0.41(+0.89%)
Jan 22, 2007	46.07	46.12	45.62	45.69	9,902,579	-0.23(-0.50%)
Jan 19, 2007	45.57	45.98	45.55	45.93	12,166,783	+0.55(+1.22%)
Jan 18, 2007	45.74	45.80	45.37	45.37	12,717,630	-0.16(-0.34%)
Jan 17, 2007	45.45	45.69	45.38	45.53	6,041,031	+0.02(+0.05%)
Jan 16, 2007	45.68	45.73	45.41	45.50	11,070,704	-0.06(-0.12%)
Jan 12, 2007	45.25	45.59	45.23	45.56	10,054,692	+0.51(+1.13%)
Jan 11, 2007	44.76	45.20	44.72	45.05	7,320,030	+0.29(+0.64%)
Jan 10, 2007	44.69	44.82	44.56	44.76	8,461,840	-0.34(-0.76%)
Jan 09, 2007	45.28	45.29	44.89	45.10	13,647,958	+0.04(+0.10%)
Jan 08, 2007	45.16	45.16	44.94	45.06	10,564,623	+0.06(+0.14%)
Jan 05, 2007	45.36	45.36	44.93	45.00	14,379,319	-0.70(-1.53%)
Jan 04, 2007	45.69	45.79	45.51	45.69	13,918,006	-0.12(-0.26%)
Jan 03, 2007	46.09	46.16	45.67	45.81	19,385,404	+0.18(+0.40%)
Dec 29, 2006	45.61	45.78	45.56	45.63	8,882,878	-0.05(-0.11%)
Dec 28, 2006	45.75	45.77	45.53	45.68	7,284,088	+0.03(+0.07%)
Dec 27, 2006	45.41	45.65	45.40	45.65	5,651,923	+0.55(+1.23%)
Dec 26, 2006	45.15	45.26	45.00	45.10	5,381,393	-0.01(-0.03%)
Dec 22, 2006	45.38	45.38	44.92	45.11	8,629,196	-0.11(-0.23%)
Dec 21, 2006	45.25	45.40	45.13	45.21	10,323,136	-0.98(-2.12%)
Dec 20, 2006	46.45	46.53	46.15	46.19	7,894,144	-0.08(-0.18%)
Dec 19, 2006	45.98	46.32	45.93	46.27	10,255,744	+0.21(+0.45%)
Dec 18, 2006	46.31	46.31	45.99	46.07	5,727,659	-0.07(-0.15%)
Dec 15, 2006	46.45	46.45	46.04	46.14	11,123,494	-0.19(-0.40%)
Dec 14, 2006	46.20	46.35	46.15	46.32	10,974,751	+0.19(+0.41%)
Dec 13, 2006	46.04	46.14	45.95	46.14	4,993,249	+0.17(+0.38%)
Dec 12, 2006	45.84	45.99	45.64	45.96	6,816,036	+0.19(+0.41%)
Dec 11, 2006	45.54	45.89	45.51	45.78	4,668,324	+0.19(+0.41%)
Dec 08, 2006	45.78	45.88	45.49	45.59	8,299,939	-0.11(-0.25%)
Dec 07, 2006	45.91	45.94	45.65	45.70	5,993,054	+0.16(+0.34%)
Dec 06, 2006	45.46	45.64	45.40	45.55	7,446,791	-0.10(-0.22%)
Dec 05, 2006	45.46	45.68	45.38	45.64	21,135,826	+0.26(+0.56%)
Dec 04, 2006	45.06	45.46	45.00	45.39	6,648,519	+0.29(+0.65%)
Dec 01, 2006	44.94	45.23	44.77	45.10	7,987,209	-0.06(-0.12%)
Nov 30, 2006	45.18	45.28	44.99	45.15	12,263,859	+0.19(+0.43%)
Nov 29, 2006	44.87	44.98	44.71	44.96	7,771,715	+0.50(+1.14%)
Nov 28, 2006	44.12	44.47	44.11	44.45	8,614,915	+0.39(+0.89%)
Nov 27, 2006	44.53	44.56	44.02	44.06	7,432,189	-0.37(-0.83%)
Nov 24, 2006	44.52	44.67	44.43	44.43	5,362,139	-0.24(-0.53%)
Nov 22, 2006	44.60	44.69	44.49	44.67	7,933,937	+0.43(+0.97%)
Nov 21, 2006	44.12	44.27	44.05	44.24	5,281,750	+0.22(+0.50%)
Nov 20, 2006	43.96	44.09	43.90	44.02	6,311,881	-0.34(-0.76%)
Nov 17, 2006	44.01	44.35	43.91	44.35	5,369,199	-0.13(-0.29%)
Nov 16, 2006	44.51	44.53	44.36	44.49	5,538,801	-0.09(-0.21%)
Nov 15, 2006	44.31	44.65	44.25	44.58	4,509,954	-0.01(-0.03%)
Nov 14, 2006	44.52	44.62	44.17	44.59	11,074,234	+0.49(+1.10%)
Nov 13, 2006	44.17	44.26	44.07	44.11	6,521,919	-0.28(-0.63%)
Nov 10, 2006	44.40	44.44	44.28	44.39	6,605,035	+0.17(+0.39%)
Nov 09, 2006	44.26	44.44	44.14	44.21	6,047,288	-0.22(-0.50%)
Nov 08, 2006	44.19	44.50	44.09	44.44	5,788,151	+0.01(+0.03%)
Nov 07, 2006	44.50	44.73	44.37	44.42	9,636,221	+0.05(+0.11%)
Nov 06, 2006	44.02	44.39	43.94	44.37	8,983,484	+0.65(+1.48%)
Nov 03, 2006	43.91	43.94	43.67	43.73	5,202,484	-0.17(-0.38%)
Nov 02, 2006	43.74	43.92	43.70	43.89	5,913,949	+0.14(+0.33%)

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.