Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	36.67	37.48	36.28	37.20	422,800	+0.33(+0.90%)
Jan 30, 2007	35.95	37.33	35.95	36.87	538,400	+1.00(+2.79%)
Jan 29, 2007	35.65	36.45	35.60	35.87	345,800	+0.12(+0.34%)
Jan 26, 2007	36.22	36.55	35.60	35.75	374,300	-0.22(-0.61%)
Jan 25, 2007	37.03	37.18	35.63	35.97	441,400	-1.09(-2.94%)
Jan 24, 2007	37.29	37.36	36.22	37.06	393,900	-0.23(-0.62%)
Jan 23, 2007	36.06	37.45	35.85	37.29	527,000	+1.55(+4.34%)
Jan 22, 2007	36.65	36.85	35.46	35.74	429,700	-0.46(-1.27%)
Jan 19, 2007	35.54	36.56	35.25	36.20	594,800	+1.19(+3.40%)
Jan 18, 2007	35.30	35.90	34.86	35.01	926,400	-0.29(-0.82%)
Jan 17, 2007	34.51	35.72	34.51	35.30	494,700	+0.79(+2.29%)
Jan 16, 2007	34.49	34.86	34.11	34.51	644,900	-0.47(-1.34%)
Jan 12, 2007	34.00	35.05	33.77	34.98	454,100	+1.43(+4.26%)
Jan 11, 2007	33.59	34.95	33.21	33.55	774,900	-0.09(-0.27%)
Jan 10, 2007	33.91	33.98	32.85	33.64	1,067,000	-0.68(-1.98%)
Jan 09, 2007	34.50	34.57	33.61	34.32	893,500	-1.18(-3.32%)
Jan 08, 2007	35.27	36.26	35.15	35.50	612,200	+0.63(+1.81%)
Jan 05, 2007	34.68	35.24	34.31	34.87	1,083,400	+0.30(+0.87%)
Jan 04, 2007	36.20	36.50	34.27	34.57	1,197,900	-1.83(-5.03%)
Jan 03, 2007	39.15	39.16	35.79	36.40	1,219,600	-2.76(-7.05%)
Dec 29, 2006	39.62	39.78	38.90	39.16	260,700	-0.62(-1.56%)
Dec 28, 2006	39.80	40.16	39.43	39.78	199,700	-0.10(-0.25%)
Dec 27, 2006	38.73	39.88	38.73	39.88	369,800	+0.81(+2.07%)
Dec 26, 2006	39.59	40.29	38.86	39.07	211,500	-0.52(-1.31%)
Dec 22, 2006	40.18	40.25	39.15	39.59	233,600	-0.58(-1.44%)
Dec 21, 2006	40.81	41.47	39.95	40.17	287,800	-0.64(-1.57%)
Dec 20, 2006	41.32	41.59	40.66	40.81	434,000	-0.61(-1.47%)
Dec 19, 2006	40.09	41.82	39.89	41.42	335,500	+1.01(+2.50%)
Dec 18, 2006	42.54	42.54	40.25	40.41	722,500	-2.05(-4.83%)
Dec 15, 2006	43.10	43.21	42.20	42.46	546,900	-0.57(-1.32%)
Dec 14, 2006	42.76	43.22	42.45	43.03	459,000	+0.51(+1.20%)
Dec 13, 2006	42.35	42.93	42.04	42.52	718,100	+0.27(+0.64%)
Dec 12, 2006	43.26	43.40	41.87	42.25	965,600	-1.72(-3.91%)
Dec 11, 2006	44.00	44.58	43.56	43.97	399,500	-0.18(-0.41%)
Dec 08, 2006	44.05	44.68	43.86	44.15	657,300	+0.43(+0.98%)
Dec 07, 2006	43.76	44.27	43.00	43.72	646,100	+0.01(+0.02%)
Dec 06, 2006	43.11	44.39	42.40	43.71	897,400	+0.53(+1.23%)
Dec 05, 2006	43.50	43.70	42.50	43.18	432,400	-0.02(-0.05%)
Dec 04, 2006	43.29	43.53	42.70	43.20	1,105,500	-0.34(-0.78%)
Dec 01, 2006	41.94	43.61	41.62	43.54	1,003,600	+1.21(+2.86%)
Nov 30, 2006	42.40	42.85	41.80	42.33	839,700	+0.23(+0.55%)
Nov 29, 2006	41.25	42.45	40.62	42.10	1,602,000	+1.20(+2.93%)
Nov 28, 2006	40.40	41.12	40.29	40.90	642,300	+0.52(+1.29%)
Nov 27, 2006	40.66	40.95	40.21	40.38	581,400	-0.22(-0.54%)
Nov 24, 2006	40.61	41.39	40.56	40.60	116,300	-0.12(-0.29%)
Nov 22, 2006	40.94	41.20	40.19	40.72	453,000	-0.18(-0.44%)
Nov 21, 2006	40.98	41.10	40.50	40.90	413,200	+0.32(+0.79%)
Nov 20, 2006	40.29	41.04	39.89	40.58	595,200	+0.29(+0.72%)
Nov 17, 2006	39.92	40.51	39.25	40.29	509,000	+0.29(+0.72%)
Nov 16, 2006	40.75	40.82	39.77	40.00	874,800	-0.35(-0.87%)
Nov 15, 2006	39.90	41.12	39.60	40.35	467,400	+0.37(+0.93%)
Nov 14, 2006	39.15	40.09	39.03	39.98	441,500	+0.58(+1.47%)
Nov 13, 2006	39.60	39.65	38.97	39.40	623,900	-0.39(-0.98%)
Nov 10, 2006	40.69	40.69	39.31	39.79	410,500	-0.90(-2.21%)
Nov 09, 2006	41.03	41.62	40.05	40.69	513,800	+0.02(+0.05%)
Nov 08, 2006	39.21	40.78	38.97	40.67	532,500	+1.17(+2.96%)
Nov 07, 2006	39.89	40.20	39.08	39.50	467,300	-0.71(-1.77%)
Nov 06, 2006	39.04	40.35	38.54	40.21	553,200	+1.42(+3.66%)
Nov 03, 2006	38.19	39.36	38.00	38.79	686,400	+1.29(+3.44%)
Nov 02, 2006	36.25	37.85	35.10	37.50	1,220,000	-0.50(-1.32%)

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.