Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.26	43.73	42.70	43.40	146,617	+0.14(+0.32%)
Jan 30, 2007	43.02	43.28	42.80	43.26	136,710	+0.40(+0.93%)
Jan 29, 2007	42.73	43.15	42.65	42.86	152,231	+0.11(+0.25%)
Jan 26, 2007	42.66	42.96	42.52	42.75	277,054	+0.13(+0.30%)
Jan 25, 2007	43.23	43.43	42.34	42.63	203,635	-0.60(-1.39%)
Jan 24, 2007	43.84	43.87	42.92	43.23	269,459	-0.62(-1.41%)
Jan 23, 2007	43.41	43.86	43.32	43.84	299,619	+0.45(+1.03%)
Jan 22, 2007	44.58	44.58	43.29	43.40	250,196	-1.30(-2.91%)
Jan 19, 2007	43.66	44.70	43.35	44.70	310,406	+1.04(+2.39%)
Jan 18, 2007	43.44	43.75	43.29	43.65	232,034	+0.12(+0.27%)
Jan 17, 2007	43.06	43.71	43.03	43.53	246,343	+0.47(+1.10%)
Jan 16, 2007	42.58	43.50	42.58	43.06	406,280	+0.57(+1.35%)
Jan 12, 2007	41.90	42.50	41.66	42.49	266,046	+0.49(+1.17%)
Jan 11, 2007	40.65	42.20	40.51	42.00	320,753	+1.34(+3.31%)
Jan 10, 2007	40.95	40.97	40.45	40.65	117,007	-0.56(-1.37%)
Jan 09, 2007	40.89	41.36	40.76	41.22	183,602	+0.36(+0.89%)
Jan 08, 2007	40.84	41.03	40.44	40.85	188,005	+0.11(+0.27%)
Jan 05, 2007	40.93	41.25	40.57	40.75	282,888	-0.41(-0.99%)
Jan 04, 2007	40.25	41.22	39.73	41.15	321,633	+0.91(+2.26%)
Jan 03, 2007	41.56	41.83	40.05	40.25	455,372	-1.04(-2.51%)
Dec 29, 2006	41.39	41.58	40.35	41.28	239,079	-0.10(-0.24%)
Dec 28, 2006	41.53	42.09	41.15	41.38	139,903	-0.15(-0.35%)
Dec 27, 2006	40.45	41.59	40.45	41.53	232,254	+1.10(+2.72%)
Dec 26, 2006	39.97	40.66	39.81	40.43	137,151	+0.28(+0.70%)
Dec 22, 2006	40.22	40.38	39.90	40.15	140,123	-0.19(-0.47%)
Dec 21, 2006	40.12	40.88	40.12	40.34	312,718	+0.00(+0.00%)
Dec 20, 2006	40.56	40.75	40.16	40.34	124,712	-0.23(-0.56%)
Dec 19, 2006	40.08	40.73	39.92	40.56	165,880	+0.19(+0.47%)
Dec 18, 2006	41.41	41.45	40.31	40.37	172,044	-0.98(-2.37%)
Dec 15, 2006	41.87	42.22	41.10	41.35	245,022	-0.51(-1.22%)
Dec 14, 2006	41.36	42.02	41.29	41.86	314,809	+0.43(+1.03%)
Dec 13, 2006	40.88	41.46	40.86	41.44	477,497	+0.69(+1.69%)
Dec 12, 2006	40.73	41.13	40.30	40.75	210,570	+0.10(+0.25%)
Dec 11, 2006	40.90	41.12	40.48	40.65	234,235	-0.35(-0.84%)
Dec 08, 2006	41.45	41.67	40.88	40.99	159,826	-0.45(-1.10%)
Dec 07, 2006	42.06	42.19	41.07	41.45	247,334	-0.53(-1.26%)
Dec 06, 2006	41.66	41.97	41.51	41.97	287,731	+0.29(+0.70%)
Dec 05, 2006	41.54	42.04	41.25	41.68	273,201	+0.23(+0.55%)
Dec 04, 2006	40.54	41.51	40.54	41.45	348,822	+0.91(+2.24%)
Dec 01, 2006	39.93	40.65	39.60	40.55	415,416	+0.30(+0.74%)
Nov 30, 2006	40.49	40.79	39.79	40.25	224,769	-0.38(-0.94%)
Nov 29, 2006	40.71	41.06	40.32	40.63	223,998	+0.05(+0.13%)
Nov 28, 2006	41.26	41.57	40.41	40.57	322,294	-0.72(-1.74%)
Nov 27, 2006	41.88	42.08	41.11	41.29	364,232	-1.24(-2.93%)
Nov 24, 2006	41.74	42.66	41.61	42.54	50,963	+0.63(+1.50%)
Nov 22, 2006	42.03	42.35	41.79	41.91	200,773	-0.11(-0.26%)
Nov 21, 2006	42.24	42.41	41.90	42.02	275,293	-0.23(-0.54%)
Nov 20, 2006	42.23	42.36	41.88	42.24	197,361	+0.01(+0.02%)
Nov 17, 2006	43.23	43.23	42.04	42.24	223,998	-0.96(-2.23%)
Nov 16, 2006	43.51	43.51	42.16	43.20	381,733	-0.31(-0.71%)
Nov 15, 2006	38.59	44.77	38.14	43.51	1,612,792	+4.35(+11.11%)
Nov 14, 2006	39.84	39.84	39.15	39.16	395,382	-0.36(-0.92%)
Nov 13, 2006	39.84	40.01	39.48	39.52	425,212	-0.25(-0.62%)
Nov 10, 2006	39.70	39.93	39.54	39.76	316,020	+0.05(+0.14%)
Nov 09, 2006	39.84	40.16	39.41	39.71	306,113	-0.15(-0.36%)
Nov 08, 2006	39.46	39.97	39.26	39.86	293,124	+0.22(+0.55%)
Nov 07, 2006	39.65	40.42	39.61	39.64	180,960	+0.06(+0.16%)
Nov 06, 2006	38.54	39.82	38.38	39.57	332,421	+1.31(+3.42%)
Nov 03, 2006	38.95	39.32	38.05	38.27	163,568	-0.49(-1.27%)
Nov 02, 2006	38.73	39.09	38.52	38.76	252,507	-0.11(-0.28%)

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.