Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.84	45.31	44.52	45.11	17,985,482	+0.02(+0.05%)
Jan 30, 2007	44.34	45.26	44.18	45.09	13,291,139	+1.02(+2.32%)
Jan 29, 2007	44.55	44.91	43.91	44.06	10,271,788	-0.45(-1.01%)
Jan 26, 2007	44.72	45.11	44.23	44.51	10,448,437	+0.02(+0.05%)
Jan 25, 2007	45.33	45.40	44.38	44.49	11,806,589	-0.99(-2.17%)
Jan 24, 2007	45.11	45.73	44.25	45.48	15,344,483	+0.28(+0.61%)
Jan 23, 2007	44.44	45.41	44.37	45.20	19,079,576	+1.86(+4.30%)
Jan 22, 2007	43.76	44.68	43.12	43.34	22,215,614	+0.00(+0.00%)
Jan 19, 2007	42.24	43.42	41.80	43.34	26,276,980	+2.20(+5.35%)
Jan 18, 2007	41.85	42.19	40.79	41.14	19,076,480	-0.41(-0.99%)
Jan 17, 2007	41.21	41.85	41.21	41.55	20,892,228	+0.49(+1.19%)
Jan 16, 2007	40.78	41.35	40.60	41.06	18,025,036	-0.07(-0.17%)
Jan 12, 2007	40.67	41.24	40.50	41.13	21,596,430	+0.97(+2.42%)
Jan 11, 2007	40.71	41.67	40.01	40.15	19,999,838	-0.36(-0.89%)
Jan 10, 2007	41.16	41.85	39.56	40.52	18,656,466	-0.82(-1.99%)
Jan 09, 2007	41.04	41.67	40.52	41.34	22,903,768	-0.34(-0.82%)
Jan 08, 2007	42.65	42.77	41.62	41.68	15,842,899	-0.38(-0.90%)
Jan 05, 2007	42.48	42.68	41.99	42.06	14,491,504	-0.07(-0.17%)
Jan 04, 2007	43.05	43.11	42.09	42.13	19,611,212	-1.08(-2.50%)
Jan 03, 2007	44.77	44.77	42.67	43.21	18,965,564	-1.66(-3.70%)
Dec 29, 2006	44.83	45.13	44.41	44.87	8,058,545	-0.33(-0.74%)
Dec 28, 2006	45.63	45.65	44.85	45.21	6,048,695	-0.18(-0.41%)
Dec 27, 2006	44.36	45.48	44.30	45.39	10,284,597	+1.12(+2.54%)
Dec 26, 2006	45.28	45.28	43.82	44.27	6,468,710	-0.41(-0.92%)
Dec 22, 2006	45.55	45.56	44.62	44.68	8,294,171	-0.70(-1.53%)
Dec 21, 2006	46.08	46.28	44.99	45.38	12,122,022	-0.70(-1.51%)
Dec 20, 2006	46.73	47.01	46.07	46.07	9,613,474	-0.65(-1.40%)
Dec 19, 2006	46.13	46.93	45.39	46.73	12,886,466	+0.50(+1.08%)
Dec 18, 2006	47.58	47.80	46.11	46.23	12,531,621	-1.76(-3.67%)
Dec 15, 2006	48.37	49.06	47.92	47.99	10,714,465	-0.83(-1.70%)
Dec 14, 2006	48.23	49.06	47.91	48.82	13,788,851	+0.96(+2.00%)
Dec 13, 2006	47.24	48.13	47.01	47.86	12,008,714	+0.95(+2.03%)
Dec 12, 2006	47.49	47.49	46.60	46.91	9,938,338	+0.09(+0.20%)
Dec 11, 2006	47.17	47.64	46.71	46.82	7,924,546	-0.44(-0.93%)
Dec 08, 2006	47.85	48.22	46.99	47.26	7,598,415	-0.15(-0.31%)
Dec 07, 2006	47.68	48.10	47.20	47.41	10,040,949	-0.27(-0.57%)
Dec 06, 2006	47.70	48.21	47.48	47.68	11,691,451	-0.14(-0.30%)
Dec 05, 2006	48.77	49.02	47.69	47.82	13,697,782	-1.14(-2.34%)
Dec 04, 2006	48.31	49.02	47.93	48.96	12,933,479	+0.41(+0.85%)
Dec 01, 2006	48.44	49.15	48.12	48.55	15,071,417	-0.10(-0.20%)
Nov 30, 2006	48.31	49.23	47.81	48.65	17,556,882	+0.32(+0.66%)
Nov 29, 2006	46.82	48.46	46.61	48.33	17,323,508	+1.68(+3.59%)
Nov 28, 2006	46.11	47.04	46.11	46.66	10,130,188	+0.74(+1.61%)
Nov 27, 2006	46.55	46.91	45.75	45.92	8,877,744	-0.52(-1.12%)
Nov 24, 2006	46.41	46.83	46.25	46.44	3,158,135	+0.13(+0.28%)
Nov 22, 2006	46.34	46.68	45.52	46.31	9,544,926	-0.31(-0.66%)
Nov 21, 2006	45.05	46.73	45.05	46.61	12,141,587	+1.68(+3.73%)
Nov 20, 2006	44.69	45.23	44.16	44.94	9,299,589	-0.05(-0.11%)
Nov 17, 2006	44.08	45.48	43.86	44.99	14,105,974	+0.48(+1.07%)
Nov 16, 2006	46.54	46.98	44.49	44.51	15,093,797	-1.99(-4.28%)
Nov 15, 2006	45.67	46.89	45.44	46.50	12,400,859	+0.83(+1.82%)
Nov 14, 2006	45.33	45.71	44.84	45.67	10,038,979	+0.77(+1.71%)
Nov 13, 2006	44.97	45.33	44.59	44.90	9,399,244	-0.07(-0.16%)
Nov 10, 2006	45.98	45.99	44.67	44.97	10,565,123	-1.19(-2.57%)
Nov 09, 2006	46.62	47.06	45.94	46.16	16,696,442	-0.22(-0.47%)
Nov 08, 2006	45.36	46.39	45.11	46.38	13,450,334	+0.90(+1.98%)
Nov 07, 2006	45.68	45.82	44.94	45.48	10,900,544	-0.24(-0.53%)
Nov 06, 2006	44.76	45.76	44.63	45.72	13,239,482	+0.60(+1.34%)
Nov 03, 2006	44.19	45.34	43.51	45.11	10,693,633	+1.10(+2.50%)
Nov 02, 2006	44.31	44.42	43.50	44.01	13,277,064	-0.44(-0.99%)

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.