Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	45.79	46.34	45.68	46.28	8,595,238	+0.17(+0.38%)
Jan 30, 2007	45.97	46.12	45.89	46.11	6,616,336	+0.31(+0.68%)
Jan 29, 2007	45.76	45.92	45.67	45.80	9,259,470	+0.05(+0.11%)
Jan 26, 2007	45.76	45.81	45.49	45.75	9,972,946	+0.09(+0.19%)
Jan 25, 2007	46.21	46.24	45.57	45.66	8,026,285	-0.75(-1.63%)
Jan 24, 2007	46.20	46.45	46.17	46.41	12,422,312	+0.30(+0.65%)
Jan 23, 2007	45.92	46.21	45.88	46.11	8,664,211	+0.41(+0.89%)
Jan 22, 2007	46.08	46.13	45.63	45.71	9,899,321	-0.23(-0.50%)
Jan 19, 2007	45.59	46.00	45.57	45.94	12,162,779	+0.55(+1.22%)
Jan 18, 2007	45.76	45.82	45.39	45.39	12,713,445	-0.16(-0.34%)
Jan 17, 2007	45.46	45.71	45.40	45.54	6,039,043	+0.02(+0.05%)
Jan 16, 2007	45.69	45.75	45.43	45.52	11,067,060	-0.06(-0.12%)
Jan 12, 2007	45.27	45.61	45.25	45.57	10,051,383	+0.51(+1.13%)
Jan 11, 2007	44.77	45.21	44.74	45.06	7,317,621	+0.29(+0.64%)
Jan 10, 2007	44.70	44.84	44.58	44.77	8,459,055	-0.34(-0.76%)
Jan 09, 2007	45.29	45.30	44.91	45.12	13,643,466	+0.04(+0.10%)
Jan 08, 2007	45.18	45.18	44.96	45.07	10,561,147	+0.06(+0.14%)
Jan 05, 2007	45.38	45.38	44.95	45.01	14,374,587	-0.70(-1.53%)
Jan 04, 2007	45.70	45.80	45.52	45.71	13,913,426	-0.12(-0.26%)
Jan 03, 2007	46.11	46.18	45.68	45.83	19,379,026	+0.18(+0.40%)
Dec 29, 2006	45.62	45.79	45.57	45.65	8,879,955	-0.05(-0.11%)
Dec 28, 2006	45.77	45.78	45.54	45.70	7,281,691	+0.03(+0.07%)
Dec 27, 2006	45.42	45.67	45.41	45.67	5,650,063	+0.55(+1.23%)
Dec 26, 2006	45.17	45.27	45.01	45.11	5,379,622	-0.01(-0.03%)
Dec 22, 2006	45.39	45.39	44.94	45.12	8,626,356	-0.11(-0.23%)
Dec 21, 2006	45.26	45.42	45.15	45.23	10,319,739	-0.98(-2.12%)
Dec 20, 2006	46.46	46.55	46.16	46.21	7,891,546	-0.08(-0.17%)
Dec 19, 2006	45.99	46.34	45.94	46.29	10,252,369	+0.21(+0.45%)
Dec 18, 2006	46.32	46.32	46.01	46.08	5,725,774	-0.07(-0.15%)
Dec 15, 2006	46.46	46.46	46.06	46.15	11,119,833	-0.19(-0.40%)
Dec 14, 2006	46.21	46.36	46.16	46.34	10,971,139	+0.19(+0.41%)
Dec 13, 2006	46.06	46.15	45.97	46.15	4,991,606	+0.17(+0.38%)
Dec 12, 2006	45.86	46.01	45.65	45.98	6,813,793	+0.19(+0.41%)
Dec 11, 2006	45.55	45.90	45.53	45.79	4,666,788	+0.19(+0.41%)
Dec 08, 2006	45.79	45.90	45.50	45.60	8,297,207	-0.11(-0.25%)
Dec 07, 2006	45.92	45.96	45.67	45.72	5,991,082	+0.16(+0.34%)
Dec 06, 2006	45.48	45.65	45.42	45.56	7,444,340	-0.10(-0.22%)
Dec 05, 2006	45.47	45.70	45.39	45.66	21,128,870	+0.26(+0.56%)
Dec 04, 2006	45.07	45.48	45.01	45.40	6,646,331	+0.29(+0.65%)
Dec 01, 2006	44.96	45.24	44.78	45.11	7,984,580	-0.06(-0.12%)
Nov 30, 2006	45.20	45.29	45.01	45.17	12,259,823	+0.19(+0.43%)
Nov 29, 2006	44.89	44.99	44.72	44.97	7,769,158	+0.50(+1.14%)
Nov 28, 2006	44.14	44.49	44.13	44.47	8,612,080	+0.39(+0.89%)
Nov 27, 2006	44.54	44.58	44.03	44.08	7,429,743	-0.37(-0.83%)
Nov 24, 2006	44.53	44.68	44.44	44.44	5,360,374	-0.24(-0.53%)
Nov 22, 2006	44.61	44.70	44.51	44.68	7,931,326	+0.43(+0.97%)
Nov 21, 2006	44.13	44.29	44.06	44.25	5,280,012	+0.22(+0.50%)
Nov 20, 2006	43.98	44.10	43.91	44.03	6,309,804	-0.34(-0.76%)
Nov 17, 2006	44.03	44.37	43.92	44.37	5,367,432	-0.13(-0.29%)
Nov 16, 2006	44.53	44.54	44.38	44.50	5,536,979	-0.09(-0.21%)
Nov 15, 2006	44.33	44.66	44.26	44.59	4,508,469	-0.01(-0.03%)
Nov 14, 2006	44.54	44.63	44.19	44.61	11,070,589	+0.49(+1.10%)
Nov 13, 2006	44.19	44.28	44.08	44.12	6,519,773	-0.28(-0.63%)
Nov 10, 2006	44.42	44.45	44.29	44.40	6,602,862	+0.17(+0.39%)
Nov 09, 2006	44.27	44.45	44.16	44.23	6,045,298	-0.22(-0.50%)
Nov 08, 2006	44.20	44.51	44.11	44.45	5,786,246	+0.01(+0.03%)
Nov 07, 2006	44.51	44.74	44.38	44.44	9,633,050	+0.05(+0.11%)
Nov 06, 2006	44.04	44.40	43.96	44.39	8,980,528	+0.65(+1.48%)
Nov 03, 2006	43.92	43.95	43.68	43.74	5,200,772	-0.17(-0.38%)
Nov 02, 2006	43.76	43.93	43.71	43.91	5,912,003	+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.