Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.40	41.47	40.02	40.65	915,216	-0.88(-2.12%)
Jan 30, 2007	40.30	41.56	40.21	41.53	927,216	+1.26(+3.13%)
Jan 29, 2007	40.28	40.40	39.26	40.27	642,793	+0.21(+0.52%)
Jan 26, 2007	39.33	40.11	38.83	40.06	620,850	+0.72(+1.83%)
Jan 25, 2007	40.11	40.93	39.18	39.34	512,566	-0.74(-1.85%)
Jan 24, 2007	39.55	40.20	39.05	40.08	506,384	+1.01(+2.59%)
Jan 23, 2007	38.20	39.60	38.11	39.07	549,461	+0.70(+1.82%)
Jan 22, 2007	39.20	39.50	38.18	38.37	586,561	-0.62(-1.59%)
Jan 19, 2007	38.81	39.44	38.66	38.99	759,321	+0.03(+0.08%)
Jan 18, 2007	40.31	40.33	38.22	38.96	1,102,739	-2.21(-5.37%)
Jan 17, 2007	40.90	41.59	40.77	41.17	491,214	+0.05(+0.12%)
Jan 16, 2007	42.10	42.10	40.81	41.12	1,031,763	-0.83(-1.98%)
Jan 12, 2007	42.15	42.28	41.14	41.95	449,569	-0.19(-0.45%)
Jan 11, 2007	42.00	42.72	41.43	42.14	677,454	+0.08(+0.19%)
Jan 10, 2007	40.42	42.37	40.40	42.06	1,160,047	+1.62(+4.01%)
Jan 09, 2007	39.88	40.65	39.30	40.44	616,556	+0.65(+1.63%)
Jan 08, 2007	39.34	40.20	38.88	39.79	656,225	+0.63(+1.61%)
Jan 05, 2007	39.00	39.65	38.50	39.16	1,858,442	-0.86(-2.15%)
Jan 04, 2007	38.18	40.10	37.78	40.02	1,745,958	+1.84(+4.82%)
Jan 03, 2007	37.59	38.79	37.42	38.18	1,270,134	+0.93(+2.50%)
Dec 29, 2006	37.12	37.99	37.01	37.25	721,747	+0.15(+0.40%)
Dec 28, 2006	36.90	37.50	36.80	37.10	794,469	-0.25(-0.67%)
Dec 27, 2006	36.78	37.41	36.78	37.35	462,502	+0.45(+1.22%)
Dec 26, 2006	36.63	37.00	36.45	36.90	510,652	+0.39(+1.07%)
Dec 22, 2006	35.89	36.67	35.71	36.51	977,260	+0.69(+1.93%)
Dec 21, 2006	35.82	36.38	35.74	35.82	625,916	-0.04(-0.11%)
Dec 20, 2006	36.00	36.47	35.72	35.86	773,215	-0.09(-0.25%)
Dec 19, 2006	35.78	36.17	35.56	35.95	1,178,366	-0.15(-0.42%)
Dec 18, 2006	36.17	36.77	35.78	36.10	702,284	+0.09(+0.25%)
Dec 15, 2006	36.00	36.65	35.78	36.01	963,502	-0.01(-0.03%)
Dec 14, 2006	36.00	36.33	35.84	36.02	800,484	+0.50(+1.41%)
Dec 13, 2006	36.46	36.50	35.48	35.52	1,146,641	-0.68(-1.88%)
Dec 12, 2006	36.93	37.27	35.94	36.20	649,549	-0.67(-1.82%)
Dec 11, 2006	37.12	38.15	36.69	36.87	811,773	-0.43(-1.15%)
Dec 08, 2006	37.18	37.75	36.52	37.30	469,876	+0.23(+0.62%)
Dec 07, 2006	37.31	37.88	36.50	37.07	537,442	-0.06(-0.16%)
Dec 06, 2006	37.31	37.45	36.80	37.13	572,915	-0.44(-1.17%)
Dec 05, 2006	37.97	37.98	36.96	37.57	564,031	-0.18(-0.48%)
Dec 04, 2006	37.01	37.76	36.95	37.75	1,013,370	+0.60(+1.62%)
Dec 01, 2006	37.76	38.09	36.36	37.15	827,207	-0.21(-0.56%)
Nov 30, 2006	37.23	37.76	36.80	37.36	477,500	-0.04(-0.11%)
Nov 29, 2006	36.48	37.60	36.48	37.40	846,043	+1.06(+2.92%)
Nov 28, 2006	36.37	36.45	35.00	36.34	1,894,743	-0.66(-1.78%)
Nov 27, 2006	38.93	38.93	36.64	37.00	1,388,113	-1.66(-4.29%)
Nov 24, 2006	38.76	39.17	38.51	38.66	88,213	-0.30(-0.77%)
Nov 22, 2006	38.12	39.30	37.93	38.96	791,539	+1.02(+2.69%)
Nov 21, 2006	39.30	39.30	37.79	37.94	927,277	-1.01(-2.59%)
Nov 20, 2006	39.65	39.80	38.70	38.95	1,227,114	-0.67(-1.69%)
Nov 17, 2006	40.78	40.79	39.60	39.62	810,654	-0.75(-1.86%)
Nov 16, 2006	40.16	40.77	40.01	40.37	988,253	+0.32(+0.80%)
Nov 15, 2006	40.35	40.92	39.50	40.05	608,846	-0.12(-0.30%)
Nov 14, 2006	39.32	40.30	38.75	40.17	666,586	+0.89(+2.27%)
Nov 13, 2006	38.66	39.61	38.32	39.28	390,588	+0.50(+1.29%)
Nov 10, 2006	38.15	38.85	37.75	38.78	414,986	+0.70(+1.84%)
Nov 09, 2006	40.26	40.55	37.90	38.08	971,380	-1.58(-3.98%)
Nov 08, 2006	39.05	40.30	38.81	39.66	561,991	+0.34(+0.86%)
Nov 07, 2006	38.75	39.65	38.46	39.32	808,788	+0.74(+1.92%)
Nov 06, 2006	37.00	38.69	36.57	38.58	619,183	+1.55(+4.19%)
Nov 03, 2006	37.36	37.55	36.42	37.03	641,264	+0.17(+0.46%)
Nov 02, 2006	37.05	38.02	36.80	36.86	828,688	-0.38(-1.02%)

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.