Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.26	46.55	45.56	46.32	14,894,052	-0.25(-0.54%)
Jan 30, 2007	46.70	47.49	46.28	46.57	25,119,014	-2.66(-5.40%)
Jan 29, 2007	48.96	49.37	48.78	49.22	5,486,733	+0.17(+0.34%)
Jan 26, 2007	49.23	49.37	48.77	49.05	3,202,399	-0.20(-0.41%)
Jan 25, 2007	49.60	49.71	49.14	49.25	4,633,958	-0.30(-0.60%)
Jan 24, 2007	49.15	49.66	49.15	49.55	2,843,707	+0.40(+0.81%)
Jan 23, 2007	49.07	49.34	48.83	49.15	3,127,324	+0.22(+0.46%)
Jan 22, 2007	49.40	49.43	48.70	48.93	3,431,795	-0.47(-0.96%)
Jan 19, 2007	49.30	49.80	49.13	49.40	4,671,495	+0.27(+0.56%)
Jan 18, 2007	49.07	49.68	49.00	49.13	3,148,980	-0.06(-0.13%)
Jan 17, 2007	49.45	49.56	49.09	49.19	4,349,379	-0.41(-0.82%)
Jan 16, 2007	49.55	49.63	49.20	49.60	4,053,089	+0.12(+0.25%)
Jan 12, 2007	48.88	49.56	48.76	49.47	4,142,280	+0.44(+0.90%)
Jan 11, 2007	48.65	49.27	48.55	49.03	3,805,887	+0.50(+1.03%)
Jan 10, 2007	48.19	48.60	48.02	48.53	2,867,449	+0.11(+0.22%)
Jan 09, 2007	48.62	48.77	48.27	48.42	3,042,784	+0.06(+0.12%)
Jan 08, 2007	48.26	48.65	47.98	48.37	3,905,345	+0.11(+0.22%)
Jan 05, 2007	48.55	48.56	48.01	48.26	4,435,843	-0.33(-0.68%)
Jan 04, 2007	48.87	48.88	48.28	48.59	4,761,810	-0.19(-0.40%)
Jan 03, 2007	48.33	49.15	48.24	48.79	6,066,479	+0.21(+0.42%)
Dec 29, 2006	48.69	48.93	48.51	48.58	2,930,172	-0.14(-0.29%)
Dec 28, 2006	48.94	49.18	48.64	48.72	2,705,588	-0.19(-0.39%)
Dec 27, 2006	48.83	49.05	48.72	48.92	2,807,934	+0.27(+0.56%)
Dec 26, 2006	48.72	48.85	48.31	48.64	3,149,943	-0.20(-0.41%)
Dec 22, 2006	49.13	49.25	48.84	48.84	2,664,201	-0.29(-0.58%)
Dec 21, 2006	49.25	49.44	49.09	49.13	3,799,149	-0.01(-0.03%)
Dec 20, 2006	48.81	49.37	48.72	49.14	3,698,087	+0.45(+0.92%)
Dec 19, 2006	48.79	48.91	48.45	48.69	4,563,535	-0.15(-0.31%)
Dec 18, 2006	48.84	49.25	48.77	48.84	3,734,662	+0.02(+0.05%)
Dec 15, 2006	49.66	49.66	48.74	48.82	9,971,023	-0.29(-0.58%)
Dec 14, 2006	49.50	49.53	48.94	49.10	5,165,258	-0.30(-0.61%)
Dec 13, 2006	49.56	49.67	49.23	49.40	4,109,555	+0.15(+0.30%)
Dec 12, 2006	49.15	49.50	48.77	49.25	6,428,700	+0.10(+0.20%)
Dec 11, 2006	49.10	49.38	48.68	49.15	4,510,116	+0.18(+0.37%)
Dec 08, 2006	49.07	49.07	48.22	48.97	8,778,806	-0.62(-1.26%)
Dec 07, 2006	49.73	49.85	49.36	49.60	4,036,405	-0.15(-0.30%)
Dec 06, 2006	50.21	50.28	49.68	49.75	3,826,580	-0.47(-0.94%)
Dec 05, 2006	49.65	50.52	49.65	50.22	4,386,916	-0.21(-0.41%)
Dec 04, 2006	50.13	50.67	49.88	50.42	4,648,877	+0.57(+1.14%)
Dec 01, 2006	50.28	50.84	49.20	49.86	8,783,137	-0.92(-1.82%)
Nov 30, 2006	50.42	50.99	50.23	50.78	3,734,822	+0.30(+0.59%)
Nov 29, 2006	50.24	50.62	50.19	50.48	2,854,776	+0.36(+0.71%)
Nov 28, 2006	49.81	50.31	49.71	50.13	3,450,403	+0.11(+0.22%)
Nov 27, 2006	50.56	50.59	49.91	50.01	4,546,050	-0.57(-1.13%)
Nov 24, 2006	50.41	50.81	50.34	50.59	1,114,094	-0.20(-0.39%)
Nov 22, 2006	50.87	50.97	50.41	50.79	3,024,015	-0.11(-0.21%)
Nov 21, 2006	50.44	51.09	50.24	50.89	4,559,525	+0.16(+0.32%)
Nov 20, 2006	50.74	50.81	50.39	50.73	3,008,134	-0.01(-0.02%)
Nov 17, 2006	50.18	50.96	50.03	50.74	4,891,266	+0.69(+1.38%)
Nov 16, 2006	50.03	50.46	49.95	50.05	3,107,593	-0.26(-0.52%)
Nov 15, 2006	49.77	50.58	49.77	50.31	5,516,892	+0.39(+0.77%)
Nov 14, 2006	49.56	49.99	49.15	49.93	4,712,883	+0.37(+0.74%)
Nov 13, 2006	49.28	49.73	49.15	49.56	4,130,570	+0.19(+0.39%)
Nov 10, 2006	49.34	49.47	49.05	49.37	3,350,945	+0.18(+0.37%)
Nov 09, 2006	49.59	49.80	48.98	49.18	5,232,152	-0.32(-0.65%)
Nov 08, 2006	49.52	49.71	49.25	49.51	2,777,615	+0.00(+0.00%)
Nov 07, 2006	49.56	49.96	49.41	49.51	3,404,364	-0.11(-0.21%)
Nov 06, 2006	49.18	49.73	48.98	49.61	3,423,293	+0.63(+1.29%)
Nov 03, 2006	49.30	49.45	48.70	48.98	2,911,563	-0.19(-0.38%)
Nov 02, 2006	49.15	49.43	48.98	49.17	4,651,925	+0.02(+0.05%)

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.