Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	56.50	57.89	56.45	56.45	2,593,797	-0.46(-0.81%)
Jan 30, 2007	55.15	57.04	55.00	56.91	3,183,114	+1.83(+3.32%)
Jan 29, 2007	55.35	55.77	54.67	55.08	1,602,680	-0.26(-0.47%)
Jan 26, 2007	55.70	56.14	55.34	55.34	2,224,608	-0.07(-0.13%)
Jan 25, 2007	55.89	56.00	55.15	55.41	2,719,636	-0.60(-1.07%)
Jan 24, 2007	55.55	56.20	55.33	56.01	2,798,876	+0.03(+0.05%)
Jan 23, 2007	55.00	56.00	55.00	55.98	2,776,618	+1.32(+2.41%)
Jan 22, 2007	55.01	55.30	54.11	54.66	2,914,907	+0.02(+0.04%)
Jan 19, 2007	53.59	54.78	53.59	54.64	2,673,401	+1.05(+1.96%)
Jan 18, 2007	54.90	55.00	53.00	53.59	3,639,754	-1.29(-2.35%)
Jan 17, 2007	54.18	55.00	53.75	54.88	3,181,515	+0.63(+1.16%)
Jan 16, 2007	53.75	54.42	53.35	54.25	3,486,571	+0.20(+0.37%)
Jan 12, 2007	53.00	54.17	53.00	54.05	2,799,915	+1.40(+2.66%)
Jan 11, 2007	53.00	53.99	52.49	52.65	4,920,943	-0.50(-0.94%)
Jan 10, 2007	53.00	53.88	52.86	53.15	4,354,299	-0.10(-0.19%)
Jan 09, 2007	52.30	53.87	52.30	53.25	3,908,768	-0.10(-0.19%)
Jan 08, 2007	53.64	54.14	53.00	53.35	2,969,458	+0.76(+1.45%)
Jan 05, 2007	52.50	52.99	51.75	52.59	3,423,362	+0.51(+0.98%)
Jan 04, 2007	52.75	53.14	51.55	52.08	4,701,990	-1.13(-2.12%)
Jan 03, 2007	53.95	54.03	52.40	53.21	4,600,512	-0.45(-0.84%)
Dec 29, 2006	54.35	54.44	53.64	53.66	2,057,550	-0.89(-1.63%)
Dec 28, 2006	54.20	54.75	53.55	54.55	2,497,833	+0.41(+0.76%)
Dec 27, 2006	54.00	54.40	53.81	54.14	1,723,278	-0.11(-0.20%)
Dec 26, 2006	54.84	55.10	54.08	54.25	1,774,446	+0.00(+0.00%)
Dec 22, 2006	54.84	55.10	54.08	54.25	1,774,446	-0.74(-1.35%)
Dec 21, 2006	55.15	55.66	54.45	54.99	1,894,817	-0.16(-0.29%)
Dec 20, 2006	55.50	56.45	55.02	55.15	2,487,934	-0.30(-0.54%)
Dec 19, 2006	54.84	56.33	54.15	55.45	3,530,921	+0.50(+0.91%)
Dec 18, 2006	56.11	56.40	54.56	54.95	6,239,971	-2.14(-3.75%)
Dec 15, 2006	60.50	60.50	57.09	57.09	8,693,161	-3.60(-5.93%)
Dec 14, 2006	61.00	61.57	60.41	60.69	3,132,776	-0.30(-0.49%)
Dec 13, 2006	60.48	61.14	60.07	60.99	2,666,398	+0.80(+1.33%)
Dec 12, 2006	61.10	61.45	60.13	60.19	3,702,408	-0.52(-0.86%)
Dec 11, 2006	60.30	61.24	60.20	60.71	2,472,987	+0.06(+0.10%)
Dec 08, 2006	61.00	61.49	60.50	60.65	2,058,245	+0.25(+0.41%)
Dec 07, 2006	61.02	61.02	59.89	60.40	2,782,668	-0.62(-1.02%)
Dec 06, 2006	60.25	61.90	60.24	61.02	3,873,194	+0.70(+1.16%)
Dec 05, 2006	60.80	61.25	60.26	60.32	2,440,651	-0.31(-0.51%)
Dec 04, 2006	60.43	60.82	59.85	60.63	2,139,544	+0.13(+0.21%)
Dec 01, 2006	59.00	60.65	58.73	60.50	2,545,749	+1.14(+1.92%)
Nov 30, 2006	60.02	61.00	59.36	59.36	3,136,596	-0.63(-1.05%)
Nov 29, 2006	58.80	60.08	58.60	59.99	3,587,427	+1.49(+2.55%)
Nov 28, 2006	57.42	58.95	57.39	58.50	3,373,827	+0.80(+1.39%)
Nov 27, 2006	58.08	58.49	57.22	57.70	2,802,400	-0.25(-0.43%)
Nov 24, 2006	58.20	58.47	57.95	57.95	1,042,087	-0.02(-0.03%)
Nov 22, 2006	58.70	58.70	56.89	57.97	3,463,826	-0.83(-1.41%)
Nov 21, 2006	58.13	58.98	57.89	58.80	2,262,136	+1.12(+1.94%)
Nov 20, 2006	56.76	58.24	56.55	57.68	1,870,817	+0.29(+0.51%)
Nov 17, 2006	56.00	57.65	55.38	57.39	2,575,786	+1.29(+2.30%)
Nov 16, 2006	57.74	58.20	56.07	56.10	2,348,761	-1.30(-2.26%)
Nov 15, 2006	56.75	57.93	56.32	57.40	3,032,891	+1.03(+1.83%)
Nov 14, 2006	56.45	56.73	55.97	56.37	2,080,537	+0.30(+0.54%)
Nov 13, 2006	56.34	56.61	55.54	56.07	1,944,954	-0.33(-0.59%)
Nov 10, 2006	57.00	57.13	56.00	56.40	2,050,654	-0.81(-1.42%)
Nov 09, 2006	57.42	58.38	57.21	57.21	2,860,002	+0.26(+0.46%)
Nov 08, 2006	55.50	57.22	55.15	56.95	3,243,831	+1.57(+2.83%)
Nov 07, 2006	55.80	56.10	55.30	55.38	2,485,630	-0.04(-0.07%)
Nov 06, 2006	54.49	55.94	54.35	55.42	3,054,299	+1.17(+2.16%)
Nov 03, 2006	53.47	54.56	53.07	54.25	2,512,410	+1.44(+2.73%)
Nov 02, 2006	52.25	53.55	51.95	52.81	3,867,233	+0.55(+1.05%)

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.