Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.18	46.43	45.50	46.15	3,028,500	-2.05(-4.25%)
Jan 30, 2007	47.30	48.59	47.05	48.20	2,718,200	+2.15(+4.67%)
Jan 29, 2007	46.35	46.70	46.05	46.05	2,199,700	-1.31(-2.77%)
Jan 26, 2007	47.05	47.63	46.42	47.36	2,755,500	-0.36(-0.75%)
Jan 25, 2007	49.00	49.54	47.53	47.72	3,887,700	-2.93(-5.78%)
Jan 24, 2007	49.98	50.65	49.69	50.65	2,398,100	+1.18(+2.39%)
Jan 23, 2007	48.28	49.54	47.69	49.47	3,595,200	+2.37(+5.03%)
Jan 22, 2007	47.21	47.34	46.75	47.10	2,922,100	+1.73(+3.81%)
Jan 19, 2007	45.05	45.40	44.77	45.37	1,556,100	+0.93(+2.09%)
Jan 18, 2007	44.69	45.00	44.03	44.44	1,471,700	+0.38(+0.86%)
Jan 17, 2007	44.19	44.28	43.93	44.06	1,310,200	+0.16(+0.36%)
Jan 16, 2007	43.59	44.10	43.46	43.90	1,667,800	+1.30(+3.05%)
Jan 12, 2007	42.32	42.61	41.90	42.60	1,025,800	+0.21(+0.50%)
Jan 11, 2007	41.90	42.75	41.56	42.39	1,657,800	+0.43(+1.02%)
Jan 10, 2007	41.41	42.12	40.86	41.96	1,987,000	+0.11(+0.26%)
Jan 09, 2007	42.98	42.98	41.56	41.85	2,566,100	-2.05(-4.67%)
Jan 08, 2007	43.69	44.07	43.16	43.90	1,230,200	+0.66(+1.53%)
Jan 05, 2007	44.99	44.99	43.12	43.24	2,036,300	-1.19(-2.68%)
Jan 04, 2007	44.25	45.05	43.62	44.43	3,210,000	-1.71(-3.71%)
Jan 03, 2007	45.45	46.84	45.45	46.14	3,538,300	+2.92(+6.76%)
Dec 29, 2006	43.57	43.68	42.95	43.22	1,256,700	-0.94(-2.13%)
Dec 28, 2006	43.78	44.30	43.60	44.16	1,527,700	+0.61(+1.40%)
Dec 27, 2006	43.50	43.71	42.53	43.55	1,717,800	+0.25(+0.58%)
Dec 26, 2006	41.80	43.85	41.48	43.30	2,649,800	+2.65(+6.52%)
Dec 22, 2006	41.03	41.30	40.40	40.65	964,600	+0.33(+0.82%)
Dec 21, 2006	40.40	40.57	39.95	40.32	735,600	-0.06(-0.15%)
Dec 20, 2006	40.60	40.75	40.36	40.38	1,103,700	+0.45(+1.13%)
Dec 19, 2006	39.70	39.99	39.35	39.93	1,419,700	-0.92(-2.25%)
Dec 18, 2006	40.55	41.33	40.51	40.85	1,292,300	+0.93(+2.33%)
Dec 15, 2006	40.31	40.46	39.80	39.92	1,031,900	-0.65(-1.60%)
Dec 14, 2006	40.20	40.60	40.14	40.57	968,200	+1.07(+2.71%)
Dec 13, 2006	39.73	39.80	39.43	39.50	1,444,100	-0.92(-2.28%)
Dec 12, 2006	40.70	40.73	40.17	40.42	761,300	-0.43(-1.05%)
Dec 11, 2006	40.22	41.24	40.21	40.85	1,316,300	+1.12(+2.82%)
Dec 08, 2006	39.80	39.89	39.20	39.73	1,666,700	-0.61(-1.51%)
Dec 07, 2006	40.60	41.00	40.25	40.34	1,112,000	-0.98(-2.37%)
Dec 06, 2006	42.00	42.00	41.27	41.32	1,299,000	-0.22(-0.53%)
Dec 05, 2006	41.55	41.77	41.30	41.54	1,294,700	+0.24(+0.58%)
Dec 04, 2006	40.51	41.30	40.51	41.30	1,385,800	+0.56(+1.37%)
Dec 01, 2006	40.67	41.41	40.37	40.74	1,581,000	-1.46(-3.46%)
Nov 30, 2006	42.25	42.30	41.76	42.20	870,000	-0.05(-0.12%)
Nov 29, 2006	41.48	42.25	41.46	42.25	1,610,600	+0.82(+1.98%)
Nov 28, 2006	41.98	42.24	40.77	41.43	1,767,300	-1.22(-2.86%)
Nov 27, 2006	43.40	43.54	42.55	42.65	829,200	-0.91(-2.09%)
Nov 24, 2006	43.54	43.84	43.41	43.56	378,500	-0.15(-0.34%)
Nov 22, 2006	43.60	43.95	43.50	43.71	801,300	+0.59(+1.37%)
Nov 21, 2006	43.00	43.27	42.84	43.12	912,200	-0.34(-0.78%)
Nov 20, 2006	43.50	43.69	43.25	43.46	1,166,300	-0.54(-1.23%)
Nov 17, 2006	44.22	44.22	43.73	44.00	799,400	-0.47(-1.06%)
Nov 16, 2006	44.60	44.68	44.38	44.47	918,800	+0.37(+0.84%)
Nov 15, 2006	43.85	44.19	43.67	44.10	1,698,700	+0.78(+1.80%)
Nov 14, 2006	43.25	43.40	42.94	43.32	1,296,700	+0.90(+2.12%)
Nov 13, 2006	42.32	42.55	42.15	42.42	844,500	+0.09(+0.21%)
Nov 10, 2006	43.00	43.01	42.12	42.33	1,123,900	+0.10(+0.24%)
Nov 09, 2006	42.40	42.89	42.17	42.23	1,173,300	+0.57(+1.37%)
Nov 08, 2006	41.77	42.00	39.56	41.66	2,827,000	-2.10(-4.80%)
Nov 07, 2006	43.55	44.35	43.25	43.76	2,680,800	-1.20(-2.67%)
Nov 06, 2006	44.50	45.27	44.31	44.96	2,174,900	+1.78(+4.12%)
Nov 03, 2006	42.68	43.29	42.39	43.18	1,681,900	+0.97(+2.30%)
Nov 02, 2006	41.95	42.25	41.77	42.21	1,273,300	+1.31(+3.20%)

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.