Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.48	45.35	44.17	45.16	711,587	+0.74(+1.67%)
Jan 30, 2007	44.78	44.81	44.08	44.42	565,583	-0.01(-0.02%)
Jan 29, 2007	44.33	44.91	44.14	44.43	404,935	+0.17(+0.39%)
Jan 26, 2007	44.83	44.85	43.70	44.26	1,112,731	-0.40(-0.89%)
Jan 25, 2007	45.28	45.35	44.52	44.65	817,667	-0.68(-1.51%)
Jan 24, 2007	44.62	45.39	44.27	45.34	1,197,110	+0.85(+1.92%)
Jan 23, 2007	44.60	45.07	44.46	44.48	1,048,788	+0.06(+0.13%)
Jan 22, 2007	44.24	44.53	43.86	44.43	799,759	+0.15(+0.34%)
Jan 19, 2007	44.14	44.57	43.52	44.27	1,077,546	-0.66(-1.48%)
Jan 18, 2007	45.61	45.83	44.77	44.94	943,867	-0.69(-1.52%)
Jan 17, 2007	45.99	46.25	45.39	45.63	995,169	-0.55(-1.19%)
Jan 16, 2007	45.91	46.66	45.59	46.18	1,039,623	+0.45(+0.98%)
Jan 12, 2007	45.85	45.98	45.04	45.74	790,278	-0.25(-0.54%)
Jan 11, 2007	44.84	46.33	44.34	45.98	1,111,888	+1.22(+2.74%)
Jan 10, 2007	44.09	45.01	43.91	44.76	665,342	+0.58(+1.31%)
Jan 09, 2007	44.19	44.59	43.76	44.18	606,666	-0.01(-0.02%)
Jan 08, 2007	44.00	44.61	43.58	44.19	1,072,069	+0.12(+0.28%)
Jan 05, 2007	44.00	44.55	43.71	44.07	1,648,396	+0.07(+0.15%)
Jan 04, 2007	43.57	44.08	42.87	44.00	938,284	+0.38(+0.87%)
Jan 03, 2007	43.25	43.84	43.07	43.62	1,017,080	+0.61(+1.41%)
Dec 29, 2006	43.24	43.42	42.86	43.01	509,119	-0.42(-0.96%)
Dec 28, 2006	43.57	43.80	43.24	43.43	484,680	-0.35(-0.80%)
Dec 27, 2006	43.62	43.84	43.38	43.78	537,667	+0.67(+1.56%)
Dec 26, 2006	42.48	43.19	42.17	43.11	477,306	+0.51(+1.20%)
Dec 22, 2006	42.80	43.00	42.23	42.59	543,777	-0.38(-0.88%)
Dec 21, 2006	43.69	43.69	42.52	42.97	978,314	-0.70(-1.61%)
Dec 20, 2006	43.70	44.19	43.35	43.68	617,938	-0.22(-0.50%)
Dec 19, 2006	44.05	44.18	43.33	43.90	917,637	-0.36(-0.82%)
Dec 18, 2006	44.09	44.62	43.90	44.26	1,144,333	+0.59(+1.35%)
Dec 15, 2006	44.69	44.69	43.61	43.67	760,993	-0.84(-1.88%)
Dec 14, 2006	44.02	44.79	43.89	44.50	747,719	+0.47(+1.08%)
Dec 13, 2006	44.43	44.64	43.43	44.03	1,201,324	+0.13(+0.30%)
Dec 12, 2006	44.84	45.38	43.69	43.90	1,225,763	-0.65(-1.45%)
Dec 11, 2006	44.54	45.66	44.42	44.54	1,352,490	+0.00(+0.00%)
Dec 08, 2006	44.30	44.77	43.97	44.54	951,873	+0.18(+0.41%)
Dec 07, 2006	44.62	44.65	43.53	44.36	1,133,905	+0.01(+0.02%)
Dec 06, 2006	43.43	44.48	43.43	44.35	957,140	+0.18(+0.41%)
Dec 05, 2006	44.33	44.38	43.33	44.17	1,539,683	-0.16(-0.36%)
Dec 04, 2006	42.22	45.14	41.77	44.33	5,486,650	+4.46(+11.19%)
Dec 01, 2006	39.77	40.15	39.58	39.87	1,221,233	-0.33(-0.83%)
Nov 30, 2006	40.34	40.39	39.91	40.20	847,268	-0.24(-0.59%)
Nov 29, 2006	40.27	40.59	39.96	40.44	1,194,055	+0.40(+1.00%)
Nov 28, 2006	40.15	40.48	39.56	40.04	2,425,086	-0.30(-0.75%)
Nov 27, 2006	41.28	41.75	40.17	40.34	1,736,989	-0.71(-1.73%)
Nov 24, 2006	42.05	42.38	41.00	41.06	1,831,481	+0.27(+0.65%)
Nov 22, 2006	41.20	42.47	40.44	40.79	3,182,602	+0.82(+2.04%)
Nov 21, 2006	39.68	40.34	39.68	39.97	989,480	+0.27(+0.67%)
Nov 20, 2006	39.24	39.76	39.22	39.71	892,987	+0.40(+1.01%)
Nov 17, 2006	39.02	39.39	38.73	39.31	625,733	+0.09(+0.24%)
Nov 16, 2006	38.65	39.46	38.36	39.22	853,589	+0.74(+1.92%)
Nov 15, 2006	38.47	39.15	38.28	38.47	1,111,888	-0.05(-0.12%)
Nov 14, 2006	38.69	39.25	38.07	38.52	1,473,634	-0.21(-0.54%)
Nov 13, 2006	38.32	39.10	38.23	38.73	641,113	+0.28(+0.74%)
Nov 10, 2006	38.60	38.67	38.07	38.45	917,321	-0.05(-0.12%)
Nov 09, 2006	39.11	40.52	38.30	38.49	1,915,439	-0.58(-1.48%)
Nov 08, 2006	37.54	39.24	37.36	39.07	1,777,757	+1.22(+3.24%)
Nov 07, 2006	37.60	37.98	37.30	37.85	637,637	+0.38(+1.01%)
Nov 06, 2006	36.89	37.95	36.78	37.47	769,525	+0.91(+2.49%)
Nov 03, 2006	37.10	37.53	36.36	36.56	710,639	-0.47(-1.26%)
Nov 02, 2006	36.66	37.54	36.45	37.02	1,025,402	-0.35(-0.94%)

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.