Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.25	39.68	38.15	39.45	524,850	+1.44(+3.79%)
Jan 30, 2007	36.60	38.70	36.23	38.01	1,339,796	-2.01(-5.02%)
Jan 29, 2007	40.26	40.72	39.77	40.02	179,298	-0.53(-1.31%)
Jan 26, 2007	39.30	40.69	39.08	40.55	213,329	+1.32(+3.36%)
Jan 25, 2007	38.59	39.35	38.16	39.23	333,002	+0.74(+1.92%)
Jan 24, 2007	38.14	38.58	37.95	38.49	184,230	+0.26(+0.68%)
Jan 23, 2007	38.35	38.78	37.95	38.23	104,886	-0.21(-0.55%)
Jan 22, 2007	38.60	38.64	38.30	38.44	79,840	-0.23(-0.59%)
Jan 19, 2007	39.02	39.90	38.32	38.67	201,444	-0.48(-1.23%)
Jan 18, 2007	39.43	39.43	38.93	39.15	126,417	-0.12(-0.31%)
Jan 17, 2007	39.96	40.01	39.04	39.27	153,619	-0.81(-2.02%)
Jan 16, 2007	41.03	41.39	40.01	40.08	145,067	-0.82(-2.00%)
Jan 12, 2007	40.78	41.00	40.38	40.90	34,505	-0.02(-0.05%)
Jan 11, 2007	40.18	41.05	40.18	40.92	56,852	+0.73(+1.82%)
Jan 10, 2007	40.35	40.64	40.10	40.19	101,134	-0.39(-0.96%)
Jan 09, 2007	40.59	40.73	40.45	40.58	138,815	-0.11(-0.27%)
Jan 08, 2007	40.59	40.77	40.35	40.69	67,599	+0.07(+0.17%)
Jan 05, 2007	41.00	41.25	40.62	40.62	115,010	-0.48(-1.17%)
Jan 04, 2007	41.06	41.50	40.98	41.10	61,255	+0.12(+0.29%)
Jan 03, 2007	41.08	41.75	40.72	40.98	97,208	+0.30(+0.74%)
Dec 29, 2006	41.13	41.22	40.56	40.68	48,366	-0.34(-0.83%)
Dec 28, 2006	41.41	41.41	41.00	41.02	87,528	-0.34(-0.82%)
Dec 27, 2006	41.11	41.46	40.83	41.36	43,549	+0.41(+1.00%)
Dec 26, 2006	41.17	41.29	40.81	40.95	62,621	-0.10(-0.24%)
Dec 22, 2006	40.41	41.42	40.41	41.05	61,917	+0.55(+1.36%)
Dec 21, 2006	40.61	40.74	40.24	40.50	129,092	+0.01(+0.02%)
Dec 20, 2006	40.73	40.79	40.13	40.49	93,660	-0.27(-0.66%)
Dec 19, 2006	40.78	40.88	40.41	40.76	83,008	-0.10(-0.24%)
Dec 18, 2006	40.91	41.19	40.55	40.86	68,447	+0.11(+0.27%)
Dec 15, 2006	40.60	40.98	40.55	40.75	162,617	+0.09(+0.22%)
Dec 14, 2006	40.67	41.41	40.60	40.66	181,323	-0.12(-0.29%)
Dec 13, 2006	40.63	40.82	40.25	40.78	113,219	+0.31(+0.77%)
Dec 12, 2006	40.72	40.72	40.19	40.47	100,371	-0.21(-0.52%)
Dec 11, 2006	40.80	41.00	40.55	40.68	59,837	-0.37(-0.90%)
Dec 08, 2006	40.78	41.32	40.67	41.05	78,223	+0.11(+0.27%)
Dec 07, 2006	41.00	41.05	40.62	40.94	53,875	+0.04(+0.10%)
Dec 06, 2006	40.86	40.90	40.29	40.90	68,872	-0.15(-0.35%)
Dec 05, 2006	40.69	41.14	40.58	41.05	68,642	+0.45(+1.12%)
Dec 04, 2006	40.45	40.81	40.28	40.59	101,603	+0.26(+0.64%)
Dec 01, 2006	40.31	40.36	39.89	40.33	104,268	-0.08(-0.20%)
Nov 30, 2006	40.38	40.61	39.95	40.41	131,800	-0.03(-0.07%)
Nov 29, 2006	40.51	40.93	39.88	40.44	118,824	+0.08(+0.20%)
Nov 28, 2006	40.43	40.66	40.13	40.36	117,526	-0.09(-0.22%)
Nov 27, 2006	41.40	41.65	40.37	40.45	164,406	-0.98(-2.37%)
Nov 24, 2006	41.51	41.85	41.40	41.43	22,409	-0.26(-0.62%)
Nov 22, 2006	42.40	42.40	41.58	41.69	66,704	-0.58(-1.37%)
Nov 21, 2006	43.08	43.08	41.98	42.27	179,949	-0.85(-1.97%)
Nov 20, 2006	43.07	43.59	42.50	43.12	232,823	-0.14(-0.32%)
Nov 17, 2006	42.32	43.43	42.25	43.26	151,820	+0.97(+2.29%)
Nov 16, 2006	42.54	42.60	42.04	42.29	50,226	-0.18(-0.42%)
Nov 15, 2006	42.38	42.51	42.04	42.47	97,691	+0.21(+0.50%)
Nov 14, 2006	41.74	42.42	41.49	42.26	108,179	+0.43(+1.03%)
Nov 13, 2006	41.88	42.09	41.38	41.83	114,484	-0.01(-0.02%)
Nov 10, 2006	41.40	42.20	41.20	41.84	60,476	+0.51(+1.23%)
Nov 09, 2006	41.64	41.64	41.28	41.33	113,364	-0.27(-0.65%)
Nov 08, 2006	41.54	41.96	41.19	41.60	87,947	-0.12(-0.29%)
Nov 07, 2006	41.32	42.32	41.32	41.72	92,546	+0.35(+0.85%)
Nov 06, 2006	41.86	42.00	41.33	41.37	135,199	-0.45(-1.08%)
Nov 03, 2006	41.98	42.25	41.66	41.82	103,009	+0.01(+0.02%)
Nov 02, 2006	41.50	42.38	41.50	41.81	121,243	+0.30(+0.72%)

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.