Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.14	44.18	42.67	42.69	3,014,237	-0.61(-1.40%)
Jan 30, 2007	43.08	43.43	43.01	43.29	1,453,314	+0.22(+0.51%)
Jan 29, 2007	42.59	43.40	42.41	43.07	1,916,637	+0.05(+0.12%)
Jan 26, 2007	43.33	43.63	42.71	43.02	2,064,175	-0.31(-0.72%)
Jan 25, 2007	43.74	43.91	43.20	43.33	1,960,898	-0.38(-0.86%)
Jan 24, 2007	44.39	44.39	43.22	43.71	1,649,445	+0.46(+1.06%)
Jan 23, 2007	43.08	43.66	43.08	43.25	2,054,159	+0.03(+0.07%)
Jan 22, 2007	43.63	43.77	42.91	43.22	2,487,026	-0.59(-1.35%)
Jan 19, 2007	43.88	44.09	43.74	43.81	1,103,420	+0.03(+0.07%)
Jan 18, 2007	44.31	44.31	43.74	43.78	2,062,009	+0.41(+0.95%)
Jan 17, 2007	43.44	43.47	43.15	43.37	2,091,923	-0.04(-0.09%)
Jan 16, 2007	43.69	43.73	43.18	43.40	1,321,207	-0.04(-0.09%)
Jan 12, 2007	43.62	43.76	43.28	43.44	1,651,340	-0.34(-0.78%)
Jan 11, 2007	43.26	43.91	42.95	43.78	1,986,481	+0.53(+1.23%)
Jan 10, 2007	43.10	43.33	43.01	43.25	1,661,491	-0.01(-0.02%)
Jan 09, 2007	43.77	43.89	43.23	43.26	1,765,715	-0.45(-1.03%)
Jan 08, 2007	43.50	43.80	43.21	43.71	1,640,647	+0.02(+0.05%)
Jan 05, 2007	43.77	44.04	43.49	43.68	1,679,764	-0.32(-0.72%)
Jan 04, 2007	44.14	44.33	43.70	44.00	1,852,614	-0.58(-1.31%)
Jan 03, 2007	44.70	45.09	44.38	44.59	1,611,545	-0.16(-0.36%)
Dec 29, 2006	44.92	45.06	44.71	44.75	859,779	-0.27(-0.59%)
Dec 28, 2006	45.21	45.73	44.84	45.01	691,938	-0.17(-0.38%)
Dec 27, 2006	45.07	45.29	44.93	45.18	817,684	+0.24(+0.54%)
Dec 26, 2006	44.40	45.00	44.25	44.94	755,149	+0.48(+1.08%)
Dec 22, 2006	44.77	44.96	44.44	44.46	770,580	-0.35(-0.77%)
Dec 21, 2006	44.99	45.10	44.71	44.81	790,477	+0.01(+0.03%)
Dec 20, 2006	44.96	45.16	44.62	44.79	1,004,610	+0.09(+0.20%)
Dec 19, 2006	44.48	44.86	44.13	44.70	1,535,746	+0.01(+0.03%)
Dec 18, 2006	45.08	45.08	44.63	44.69	848,409	-0.17(-0.38%)
Dec 15, 2006	45.00	45.24	44.59	44.86	1,834,476	-0.09(-0.20%)
Dec 14, 2006	45.10	45.16	44.65	44.95	1,809,300	-0.14(-0.31%)
Dec 13, 2006	44.74	45.44	44.54	45.09	2,445,066	+0.29(+0.64%)
Dec 12, 2006	43.37	44.99	43.36	44.80	3,445,345	+1.43(+3.29%)
Dec 11, 2006	42.94	43.44	42.89	43.37	1,113,707	+0.44(+1.03%)
Dec 08, 2006	42.67	43.01	42.55	42.93	1,191,942	+0.34(+0.80%)
Dec 07, 2006	43.06	43.25	42.51	42.59	1,323,102	-0.22(-0.52%)
Dec 06, 2006	42.87	43.03	42.63	42.81	890,370	+0.01(+0.02%)
Dec 05, 2006	42.41	42.95	42.23	42.81	1,407,023	+0.54(+1.28%)
Dec 04, 2006	41.70	42.57	41.70	42.27	2,206,705	+0.61(+1.47%)
Dec 01, 2006	41.53	41.91	41.31	41.65	1,958,056	-0.34(-0.81%)
Nov 30, 2006	42.32	42.44	41.67	41.99	1,956,702	-0.44(-1.03%)
Nov 29, 2006	42.21	42.43	42.13	42.43	1,434,229	+0.27(+0.63%)
Nov 28, 2006	41.92	42.22	41.90	42.16	1,436,259	+0.10(+0.23%)
Nov 27, 2006	42.58	42.77	41.96	42.07	1,390,374	-0.50(-1.18%)
Nov 24, 2006	42.48	42.99	42.48	42.57	433,815	-0.24(-0.55%)
Nov 22, 2006	42.95	43.12	42.70	42.81	967,387	-0.15(-0.34%)
Nov 21, 2006	43.33	43.57	42.83	42.95	1,768,016	-0.11(-0.26%)
Nov 20, 2006	42.78	43.16	42.78	43.06	1,177,324	+0.36(+0.85%)
Nov 17, 2006	42.49	42.97	42.49	42.70	1,307,265	+0.05(+0.12%)
Nov 16, 2006	42.24	42.77	42.21	42.65	921,637	+0.42(+1.00%)
Nov 15, 2006	42.31	42.47	42.02	42.23	1,193,702	-0.08(-0.19%)
Nov 14, 2006	42.55	42.60	41.80	42.31	1,623,863	-0.33(-0.78%)
Nov 13, 2006	42.45	42.72	42.28	42.64	982,141	+0.07(+0.17%)
Nov 10, 2006	41.91	42.64	41.85	42.57	1,285,202	+0.84(+2.02%)
Nov 09, 2006	42.24	42.29	41.63	41.73	1,334,066	-0.64(-1.52%)
Nov 08, 2006	42.38	42.57	42.17	42.37	678,267	-0.05(-0.12%)
Nov 07, 2006	41.74	42.64	41.74	42.42	1,132,792	+0.53(+1.27%)
Nov 06, 2006	41.64	42.01	41.61	41.89	2,062,280	+0.09(+0.21%)
Nov 03, 2006	42.04	42.27	41.68	41.80	1,320,936	-0.07(-0.18%)
Nov 02, 2006	42.07	42.07	41.64	41.87	1,627,653	-0.39(-0.93%)

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.