Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.03	44.49	43.72	44.29	18,316,792	+0.02(+0.05%)
Jan 30, 2007	43.54	44.44	43.38	44.27	13,535,975	+1.00(+2.32%)
Jan 29, 2007	43.74	44.10	43.11	43.27	10,461,005	-0.44(-1.01%)
Jan 26, 2007	43.91	44.29	43.43	43.70	10,640,907	+0.02(+0.05%)
Jan 25, 2007	44.51	44.58	43.58	43.68	12,024,077	-0.97(-2.17%)
Jan 24, 2007	44.30	44.90	43.45	44.65	15,627,143	+0.27(+0.61%)
Jan 23, 2007	43.63	44.59	43.57	44.38	19,431,040	+1.83(+4.30%)
Jan 22, 2007	42.97	43.87	42.34	42.55	22,624,846	+0.00(+0.00%)
Jan 19, 2007	41.47	42.63	41.05	42.55	26,761,026	+2.16(+5.35%)
Jan 18, 2007	41.09	41.42	40.05	40.39	19,427,888	-0.40(-0.99%)
Jan 17, 2007	40.46	41.10	40.46	40.80	21,277,084	+0.48(+1.19%)
Jan 16, 2007	40.04	40.60	39.87	40.31	18,357,074	-0.07(-0.17%)
Jan 12, 2007	39.93	40.50	39.77	40.38	21,994,256	+0.96(+2.42%)
Jan 11, 2007	39.97	40.92	39.28	39.43	20,368,254	-0.36(-0.89%)
Jan 10, 2007	40.41	41.09	38.84	39.78	19,000,136	-0.81(-1.99%)
Jan 09, 2007	40.30	40.91	39.78	40.59	23,325,678	-0.33(-0.82%)
Jan 08, 2007	41.88	42.00	40.87	40.93	16,134,741	-0.37(-0.90%)
Jan 05, 2007	41.72	41.90	41.23	41.30	14,758,451	-0.07(-0.17%)
Jan 04, 2007	42.27	42.33	41.33	41.37	19,972,468	-1.06(-2.50%)
Jan 03, 2007	43.96	43.96	41.90	42.43	19,314,928	-1.63(-3.70%)
Dec 29, 2006	44.02	44.32	43.61	44.06	8,206,992	-0.33(-0.74%)
Dec 28, 2006	44.81	44.82	44.04	44.39	6,160,117	-0.18(-0.41%)
Dec 27, 2006	43.56	44.65	43.50	44.57	10,474,049	+1.10(+2.54%)
Dec 26, 2006	44.46	44.46	43.03	43.47	6,587,870	-0.40(-0.92%)
Dec 22, 2006	44.73	44.74	43.82	43.87	8,446,957	-0.68(-1.53%)
Dec 21, 2006	45.25	45.44	44.18	44.56	12,345,321	-0.68(-1.51%)
Dec 20, 2006	45.88	46.16	45.23	45.24	9,790,563	-0.64(-1.40%)
Dec 19, 2006	45.30	46.08	44.57	45.88	13,123,847	+0.49(+1.08%)
Dec 18, 2006	46.72	46.93	45.27	45.39	12,762,466	-1.73(-3.67%)
Dec 15, 2006	47.49	48.17	47.05	47.12	10,911,836	-0.82(-1.70%)
Dec 14, 2006	47.35	48.18	47.05	47.94	14,042,855	+0.94(+2.00%)
Dec 13, 2006	46.39	47.26	46.16	47.00	12,229,926	+0.93(+2.03%)
Dec 12, 2006	46.63	46.63	45.76	46.06	10,121,412	+0.09(+0.20%)
Dec 11, 2006	46.31	46.78	45.87	45.97	8,070,524	-0.43(-0.93%)
Dec 08, 2006	46.98	47.35	46.14	46.40	7,738,385	-0.15(-0.31%)
Dec 07, 2006	46.82	47.23	46.34	46.55	10,225,913	-0.27(-0.57%)
Dec 06, 2006	46.84	47.34	46.62	46.82	11,906,818	-0.14(-0.30%)
Dec 05, 2006	47.89	48.13	46.82	46.96	13,950,109	-1.12(-2.34%)
Dec 04, 2006	47.44	48.13	47.06	48.08	13,171,726	+0.40(+0.85%)
Dec 01, 2006	47.56	48.26	47.25	47.67	15,349,047	-0.10(-0.20%)
Nov 30, 2006	47.44	48.34	46.94	47.77	17,880,296	+0.31(+0.66%)
Nov 29, 2006	45.97	47.58	45.76	47.46	17,642,624	+1.65(+3.59%)
Nov 28, 2006	45.27	46.19	45.27	45.81	10,316,796	+0.73(+1.61%)
Nov 27, 2006	45.71	46.06	44.93	45.09	9,041,280	-0.51(-1.12%)
Nov 24, 2006	45.57	45.98	45.41	45.60	3,216,311	+0.13(+0.28%)
Nov 22, 2006	45.50	45.84	44.70	45.47	9,720,753	-0.30(-0.66%)
Nov 21, 2006	44.23	45.88	44.23	45.77	12,365,247	+1.65(+3.73%)
Nov 20, 2006	43.88	44.42	43.36	44.12	9,470,896	-0.05(-0.11%)
Nov 17, 2006	43.29	44.66	43.06	44.17	14,365,819	+0.47(+1.07%)
Nov 16, 2006	45.70	46.13	43.68	43.70	15,371,840	-1.95(-4.28%)
Nov 15, 2006	44.84	46.04	44.62	45.66	12,629,295	+0.82(+1.82%)
Nov 14, 2006	44.51	44.88	44.03	44.84	10,223,906	+0.75(+1.71%)
Nov 13, 2006	44.16	44.51	43.78	44.09	9,572,387	-0.07(-0.16%)
Nov 10, 2006	45.15	45.16	43.87	44.16	10,759,743	-1.16(-2.57%)
Nov 09, 2006	45.78	46.21	45.11	45.32	17,004,006	-0.22(-0.47%)
Nov 08, 2006	44.54	45.55	44.29	45.54	13,698,102	+0.89(+1.98%)
Nov 07, 2006	44.86	45.00	44.12	44.65	11,101,343	-0.24(-0.53%)
Nov 06, 2006	43.95	44.93	43.82	44.89	13,483,366	+0.59(+1.34%)
Nov 03, 2006	43.39	44.52	42.72	44.30	10,890,620	+1.08(+2.50%)
Nov 02, 2006	43.51	43.62	42.71	43.22	13,521,640	-0.43(-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.