Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.60	45.38	44.60	45.27	456,400	+0.24(+0.53%)
Jan 30, 2007	45.25	45.25	44.77	45.03	433,700	-0.09(-0.20%)
Jan 29, 2007	45.38	46.03	45.05	45.12	748,000	+1.01(+2.28%)
Jan 26, 2007	43.95	44.49	43.85	44.12	519,300	+0.24(+0.55%)
Jan 25, 2007	44.32	44.34	43.60	43.88	733,500	-0.44(-0.99%)
Jan 24, 2007	44.45	44.80	43.73	44.32	598,000	+0.40(+0.90%)
Jan 23, 2007	41.85	44.23	41.75	43.92	1,659,500	+3.70(+9.18%)
Jan 22, 2007	40.80	40.83	40.10	40.23	349,900	-0.47(-1.15%)
Jan 19, 2007	40.08	40.91	39.79	40.70	333,300	+0.61(+1.52%)
Jan 18, 2007	40.67	40.70	40.00	40.09	272,600	-0.61(-1.51%)
Jan 17, 2007	40.25	40.83	40.15	40.70	295,600	+0.43(+1.08%)
Jan 16, 2007	40.42	40.67	40.22	40.27	275,200	-0.15(-0.37%)
Jan 12, 2007	40.04	40.76	40.04	40.42	271,600	+0.45(+1.11%)
Jan 11, 2007	39.71	40.25	39.60	39.98	294,100	+0.55(+1.40%)
Jan 10, 2007	38.40	39.67	38.25	39.42	495,200	+0.80(+2.08%)
Jan 09, 2007	38.80	38.96	38.26	38.62	740,000	-0.15(-0.37%)
Jan 08, 2007	38.92	39.03	38.60	38.77	602,900	-0.16(-0.40%)
Jan 05, 2007	39.05	39.30	38.91	38.92	456,400	-0.61(-1.54%)
Jan 04, 2007	40.25	40.25	39.37	39.53	479,100	-0.72(-1.79%)
Jan 03, 2007	41.15	41.25	40.09	40.25	566,900	-0.52(-1.28%)
Dec 29, 2006	41.08	41.26	40.69	40.77	157,400	-0.33(-0.80%)
Dec 28, 2006	41.25	41.27	40.76	41.10	219,100	-0.20(-0.50%)
Dec 27, 2006	40.91	41.36	40.79	41.30	209,300	+0.52(+1.26%)
Dec 26, 2006	40.74	40.98	40.59	40.79	184,100	-0.01(-0.02%)
Dec 22, 2006	41.00	41.55	40.77	40.80	198,100	-0.59(-1.41%)
Dec 21, 2006	42.00	42.00	41.26	41.38	224,200	-0.69(-1.63%)
Dec 20, 2006	42.05	42.45	41.91	42.07	275,500	-0.03(-0.08%)
Dec 19, 2006	41.52	42.29	41.26	42.10	343,700	+0.54(+1.31%)
Dec 18, 2006	41.86	42.23	41.56	41.56	236,600	-0.17(-0.42%)
Dec 15, 2006	42.34	42.40	41.73	41.73	274,300	-0.48(-1.14%)
Dec 14, 2006	41.95	42.62	41.86	42.22	239,000	+0.49(+1.17%)
Dec 13, 2006	41.71	41.88	41.41	41.73	245,800	+0.10(+0.24%)
Dec 12, 2006	41.70	41.70	41.23	41.62	252,000	-0.15(-0.36%)
Dec 11, 2006	41.71	41.91	41.55	41.77	173,600	+0.06(+0.16%)
Dec 08, 2006	42.40	42.54	41.57	41.71	295,500	-0.69(-1.62%)
Dec 07, 2006	42.20	42.70	41.97	42.40	261,500	+0.16(+0.37%)
Dec 06, 2006	42.44	42.78	42.15	42.24	370,900	-0.12(-0.28%)
Dec 05, 2006	42.12	42.93	42.12	42.36	432,600	+0.37(+0.88%)
Dec 04, 2006	41.95	42.20	41.56	41.99	208,500	+0.11(+0.26%)
Dec 01, 2006	41.55	42.38	41.40	41.88	541,000	-0.05(-0.13%)
Nov 30, 2006	41.67	42.31	41.57	41.94	318,400	+0.26(+0.62%)
Nov 29, 2006	40.85	41.72	40.74	41.67	342,400	+1.07(+2.65%)
Nov 28, 2006	40.73	40.94	40.30	40.60	310,800	-0.39(-0.96%)
Nov 27, 2006	41.45	41.71	40.74	40.99	547,200	-0.51(-1.22%)
Nov 24, 2006	41.75	41.80	41.45	41.50	135,200	-0.30(-0.72%)
Nov 22, 2006	41.50	41.88	41.48	41.80	335,700	+0.50(+1.21%)
Nov 21, 2006	40.61	41.38	40.56	41.30	320,300	+0.68(+1.69%)
Nov 20, 2006	40.41	40.72	40.12	40.62	305,900	+0.21(+0.51%)
Nov 17, 2006	40.45	40.45	39.92	40.41	424,100	-0.09(-0.22%)
Nov 16, 2006	40.88	41.30	40.41	40.50	688,900	-0.11(-0.27%)
Nov 15, 2006	40.50	40.77	40.13	40.61	243,100	+0.05(+0.11%)
Nov 14, 2006	39.98	40.74	39.81	40.56	344,000	+0.66(+1.67%)
Nov 13, 2006	40.08	40.30	39.76	39.90	391,300	-0.27(-0.68%)
Nov 10, 2006	39.99	40.40	39.75	40.17	284,700	+0.17(+0.44%)
Nov 09, 2006	40.23	40.31	39.90	40.00	534,400	-0.19(-0.47%)
Nov 08, 2006	39.50	40.30	39.10	40.19	569,600	+0.38(+0.94%)
Nov 07, 2006	39.94	40.37	39.77	39.81	460,400	-0.17(-0.43%)
Nov 06, 2006	39.88	40.11	39.65	39.98	513,100	+0.59(+1.48%)
Nov 03, 2006	38.62	40.01	38.62	39.40	995,500	+1.45(+3.82%)
Nov 02, 2006	38.81	39.00	37.85	37.95	819,500	+0.45(+1.20%)

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.