Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.09	41.48	40.95	41.35	13,201,869	+0.25(+0.62%)
Jan 30, 2007	40.95	41.22	40.91	41.09	11,586,774	+0.15(+0.36%)
Jan 29, 2007	41.01	41.10	40.85	40.95	13,171,335	+0.05(+0.12%)
Jan 26, 2007	41.27	41.39	40.85	40.90	17,404,638	-0.38(-0.91%)
Jan 25, 2007	41.35	41.50	41.16	41.27	12,485,037	-0.20(-0.49%)
Jan 24, 2007	41.11	41.53	41.04	41.48	12,384,224	+0.32(+0.77%)
Jan 23, 2007	41.47	41.62	40.93	41.16	15,668,859	-0.42(-1.01%)
Jan 22, 2007	42.09	42.16	41.58	41.58	16,552,419	-0.36(-0.86%)
Jan 19, 2007	42.09	42.23	41.80	41.94	21,767,186	+0.03(+0.07%)
Jan 18, 2007	41.14	42.08	41.04	41.91	17,280,076	+0.52(+1.26%)
Jan 17, 2007	41.22	41.71	41.11	41.39	14,847,014	+0.20(+0.50%)
Jan 16, 2007	41.25	41.32	41.04	41.19	12,865,990	-0.06(-0.15%)
Jan 12, 2007	41.13	41.35	41.04	41.25	9,999,468	-0.06(-0.13%)
Jan 11, 2007	41.10	41.37	41.03	41.30	10,293,665	+0.36(+0.88%)
Jan 10, 2007	41.20	41.20	40.90	40.95	10,547,634	-0.07(-0.17%)
Jan 09, 2007	41.22	41.38	40.93	41.01	11,546,708	-0.15(-0.38%)
Jan 08, 2007	41.17	41.32	40.88	41.17	9,984,927	-0.07(-0.17%)
Jan 05, 2007	41.35	41.63	41.16	41.24	13,152,594	-0.38(-0.91%)
Jan 04, 2007	40.79	41.85	40.79	41.61	18,267,518	+0.51(+1.25%)
Jan 03, 2007	40.93	41.53	40.92	41.10	20,752,602	+0.24(+0.58%)
Dec 29, 2006	40.96	41.20	40.77	40.86	9,494,922	-0.25(-0.60%)
Dec 28, 2006	40.77	41.22	40.77	41.11	8,805,716	+0.25(+0.62%)
Dec 27, 2006	40.82	40.95	40.72	40.86	8,351,415	+0.23(+0.56%)
Dec 26, 2006	40.60	40.72	40.53	40.63	6,146,149	-0.01(-0.02%)
Dec 22, 2006	40.72	40.82	40.51	40.64	9,802,528	-0.22(-0.53%)
Dec 21, 2006	40.99	41.09	40.78	40.85	14,102,555	-0.27(-0.65%)
Dec 20, 2006	41.25	41.40	41.06	41.12	15,804,891	-0.28(-0.67%)
Dec 19, 2006	41.25	41.63	41.24	41.40	16,552,419	+0.17(+0.42%)
Dec 18, 2006	40.99	41.37	40.99	41.22	12,757,746	+0.19(+0.47%)
Dec 15, 2006	41.10	41.20	40.54	41.03	20,676,186	+0.02(+0.06%)
Dec 14, 2006	40.72	41.24	40.56	41.01	14,954,773	+0.48(+1.19%)
Dec 13, 2006	40.73	40.85	40.49	40.52	14,308,703	-0.07(-0.17%)
Dec 12, 2006	40.72	40.79	40.41	40.59	14,438,111	-0.07(-0.18%)
Dec 11, 2006	40.83	40.85	40.52	40.67	12,480,513	-0.15(-0.38%)
Dec 08, 2006	40.79	41.01	40.65	40.82	9,897,363	-0.07(-0.17%)
Dec 07, 2006	41.01	41.25	40.82	40.89	16,841,608	+0.02(+0.05%)
Dec 06, 2006	41.01	41.01	40.73	40.87	11,546,708	-0.09(-0.21%)
Dec 05, 2006	41.07	41.08	40.82	40.96	10,619,850	-0.07(-0.17%)
Dec 04, 2006	41.09	41.30	40.73	41.03	12,578,740	+0.19(+0.47%)
Dec 01, 2006	40.66	40.89	40.44	40.83	14,455,236	+0.04(+0.09%)
Nov 30, 2006	40.98	41.12	40.65	40.80	12,454,664	-0.18(-0.44%)
Nov 29, 2006	40.79	41.05	40.69	40.98	10,951,529	+0.14(+0.35%)
Nov 28, 2006	40.57	40.90	40.55	40.83	13,060,021	+0.20(+0.49%)
Nov 27, 2006	40.54	40.75	40.37	40.64	15,233,622	-0.12(-0.30%)
Nov 24, 2006	41.16	41.19	40.76	40.76	4,705,213	-0.57(-1.38%)
Nov 22, 2006	41.17	41.44	41.16	41.33	11,296,616	+0.11(+0.26%)
Nov 21, 2006	41.41	41.51	41.04	41.22	13,415,933	-0.25(-0.61%)
Nov 20, 2006	41.83	41.84	41.37	41.48	12,882,469	-0.14(-0.34%)
Nov 17, 2006	41.25	41.84	41.19	41.62	17,961,204	+0.44(+1.07%)
Nov 16, 2006	41.16	41.25	40.73	41.18	16,876,020	-0.01(-0.02%)
Nov 15, 2006	41.20	41.47	41.11	41.19	12,559,030	-0.01(-0.03%)
Nov 14, 2006	40.49	41.30	40.43	41.20	18,361,384	+0.38(+0.94%)
Nov 13, 2006	41.01	41.34	40.70	40.82	14,207,729	-0.22(-0.53%)
Nov 10, 2006	40.85	41.04	40.53	41.03	16,338,517	+0.09(+0.21%)
Nov 09, 2006	41.79	41.93	40.74	40.95	26,777,906	-1.14(-2.71%)
Nov 08, 2006	42.11	42.28	41.73	42.08	23,132,514	-0.45(-1.05%)
Nov 07, 2006	42.20	42.73	42.18	42.53	17,240,334	+0.18(+0.42%)
Nov 06, 2006	42.23	42.39	41.84	42.35	12,991,359	+0.38(+0.90%)
Nov 03, 2006	42.09	42.29	41.94	41.97	11,479,661	-0.06(-0.13%)
Nov 02, 2006	41.56	42.09	41.53	42.03	16,760,668	+0.45(+1.07%)

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.