Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.46	44.74	43.37	43.45	17,053,258	-2.77(-6.00%)
Jan 30, 2007	45.94	46.31	45.94	46.23	4,219,771	+0.34(+0.74%)
Jan 29, 2007	45.98	46.28	45.70	45.89	3,195,495	+0.04(+0.09%)
Jan 26, 2007	45.76	45.96	45.42	45.84	3,429,204	+0.25(+0.55%)
Jan 25, 2007	45.92	46.17	45.46	45.59	3,625,530	-0.43(-0.93%)
Jan 24, 2007	45.71	46.19	45.69	46.02	3,306,535	+0.25(+0.55%)
Jan 23, 2007	45.50	46.04	45.39	45.76	4,001,846	+0.22(+0.48%)
Jan 22, 2007	45.89	46.07	45.29	45.55	6,728,124	-0.48(-1.05%)
Jan 19, 2007	46.24	46.34	45.76	46.03	5,412,820	-0.39(-0.84%)
Jan 18, 2007	46.69	46.80	46.35	46.42	3,889,976	-0.17(-0.36%)
Jan 17, 2007	46.62	46.81	46.47	46.59	2,951,264	+0.04(+0.08%)
Jan 16, 2007	46.88	46.94	46.51	46.55	2,982,001	-0.11(-0.23%)
Jan 12, 2007	46.08	46.93	46.02	46.66	4,861,916	+0.35(+0.76%)
Jan 11, 2007	46.91	46.95	46.04	46.30	6,608,362	-0.47(-1.00%)
Jan 10, 2007	46.73	46.88	46.60	46.77	2,253,184	-0.12(-0.26%)
Jan 09, 2007	47.17	47.41	46.72	46.90	3,345,440	-0.25(-0.52%)
Jan 08, 2007	46.51	47.21	46.23	47.14	3,851,070	+0.06(+0.14%)
Jan 05, 2007	47.16	47.24	46.89	47.08	3,070,611	-0.13(-0.28%)
Jan 04, 2007	47.20	47.27	46.88	47.21	3,163,790	+0.06(+0.12%)
Jan 03, 2007	47.05	47.56	46.95	47.15	3,731,447	+0.12(+0.26%)
Dec 29, 2006	47.49	47.56	46.88	47.03	2,152,113	-0.59(-1.23%)
Dec 28, 2006	47.51	47.77	47.39	47.61	1,330,810	+0.00(+0.00%)
Dec 27, 2006	47.58	47.71	47.55	47.61	1,789,643	+0.17(+0.35%)
Dec 26, 2006	47.13	47.50	47.02	47.45	1,156,082	+0.23(+0.49%)
Dec 22, 2006	47.16	47.27	46.88	47.21	1,540,289	+0.05(+0.11%)
Dec 21, 2006	47.59	47.67	46.98	47.16	2,831,918	-0.40(-0.85%)
Dec 20, 2006	47.50	47.71	47.46	47.57	2,153,636	+0.07(+0.15%)
Dec 19, 2006	47.15	47.58	47.11	47.50	2,038,443	+0.17(+0.37%)
Dec 18, 2006	47.03	47.47	47.03	47.32	2,305,381	+0.22(+0.48%)
Dec 15, 2006	46.82	47.28	46.78	47.10	4,413,882	+0.24(+0.51%)
Dec 14, 2006	46.71	46.95	46.50	46.86	1,839,348	+0.25(+0.54%)
Dec 13, 2006	46.93	46.94	46.55	46.61	1,947,480	-0.30(-0.65%)
Dec 12, 2006	46.52	46.94	46.50	46.91	3,531,798	+0.54(+1.17%)
Dec 11, 2006	46.06	46.45	46.06	46.37	2,692,219	+0.27(+0.60%)
Dec 08, 2006	46.07	46.35	45.85	46.10	1,791,305	+0.12(+0.25%)
Dec 07, 2006	46.38	46.51	45.86	45.98	3,369,669	-0.40(-0.86%)
Dec 06, 2006	46.33	46.59	46.22	46.38	1,975,170	+0.15(+0.33%)
Dec 05, 2006	45.94	46.33	45.86	46.23	2,304,689	+0.27(+0.58%)
Dec 04, 2006	45.86	46.04	45.77	45.96	2,493,123	+0.25(+0.54%)
Dec 01, 2006	45.61	46.17	45.26	45.71	2,888,683	-0.14(-0.30%)
Nov 30, 2006	45.70	46.02	45.52	45.85	3,360,531	+0.15(+0.33%)
Nov 29, 2006	45.85	46.11	45.43	45.70	5,108,501	-0.29(-0.63%)
Nov 28, 2006	46.44	46.48	45.89	45.99	5,059,350	-0.62(-1.33%)
Nov 27, 2006	46.72	46.74	46.48	46.61	4,491,969	-0.27(-0.59%)
Nov 24, 2006	46.62	46.95	46.59	46.88	884,714	+0.10(+0.22%)
Nov 22, 2006	46.76	46.95	46.59	46.78	2,702,187	+0.01(+0.03%)
Nov 21, 2006	46.66	46.84	46.46	46.77	2,953,756	+0.03(+0.06%)
Nov 20, 2006	46.28	46.84	46.28	46.74	3,121,700	+0.17(+0.36%)
Nov 17, 2006	46.21	46.57	46.15	46.57	2,607,624	+0.14(+0.31%)
Nov 16, 2006	46.22	46.56	45.65	46.43	2,251,799	+0.28(+0.61%)
Nov 15, 2006	45.68	46.23	45.68	46.15	3,877,515	+0.35(+0.76%)
Nov 14, 2006	45.46	45.96	45.22	45.80	2,901,836	+0.28(+0.62%)
Nov 13, 2006	45.45	45.89	45.42	45.52	2,715,202	-0.03(-0.06%)
Nov 10, 2006	45.40	45.65	45.21	45.55	2,896,160	+0.41(+0.91%)
Nov 09, 2006	45.19	45.32	45.07	45.13	2,380,422	-0.07(-0.16%)
Nov 08, 2006	45.15	45.42	44.95	45.21	2,184,511	-0.01(-0.03%)
Nov 07, 2006	44.92	45.39	44.85	45.22	2,708,971	+0.25(+0.56%)
Nov 06, 2006	44.53	45.08	44.51	44.97	3,420,066	+0.56(+1.27%)
Nov 03, 2006	44.39	44.49	43.98	44.41	2,742,062	+0.24(+0.54%)
Nov 02, 2006	43.91	44.35	43.81	44.17	3,738,646	+0.08(+0.18%)

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.