Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	45.78	46.33	45.67	46.27	8,597,519	+0.17(+0.38%)
Jan 30, 2007	45.95	46.11	45.88	46.10	6,618,092	+0.31(+0.68%)
Jan 29, 2007	45.75	45.91	45.66	45.78	9,261,927	+0.05(+0.11%)
Jan 26, 2007	45.75	45.80	45.48	45.73	9,975,593	+0.09(+0.19%)
Jan 25, 2007	46.20	46.23	45.56	45.65	8,028,415	-0.75(-1.63%)
Jan 24, 2007	46.18	46.44	46.16	46.40	12,425,609	+0.30(+0.65%)
Jan 23, 2007	45.90	46.20	45.87	46.10	8,666,511	+0.41(+0.89%)
Jan 22, 2007	46.07	46.12	45.62	45.70	9,901,948	-0.23(-0.50%)
Jan 19, 2007	45.57	45.98	45.55	45.93	12,166,007	+0.55(+1.22%)
Jan 18, 2007	45.75	45.80	45.37	45.37	12,716,819	-0.16(-0.34%)
Jan 17, 2007	45.45	45.70	45.39	45.53	6,040,645	+0.02(+0.05%)
Jan 16, 2007	45.68	45.73	45.42	45.50	11,069,997	-0.06(-0.12%)
Jan 12, 2007	45.26	45.60	45.24	45.56	10,054,051	+0.51(+1.13%)
Jan 11, 2007	44.76	45.20	44.73	45.05	7,319,563	+0.29(+0.64%)
Jan 10, 2007	44.69	44.82	44.56	44.76	8,461,300	-0.34(-0.76%)
Jan 09, 2007	45.28	45.29	44.89	45.11	13,647,087	+0.04(+0.10%)
Jan 08, 2007	45.17	45.17	44.94	45.06	10,563,950	+0.06(+0.14%)
Jan 05, 2007	45.37	45.37	44.94	45.00	14,378,402	-0.70(-1.53%)
Jan 04, 2007	45.69	45.79	45.51	45.70	13,917,118	-0.12(-0.26%)
Jan 03, 2007	46.10	46.16	45.67	45.82	19,384,168	+0.18(+0.40%)
Dec 29, 2006	45.61	45.78	45.56	45.64	8,882,311	-0.05(-0.11%)
Dec 28, 2006	45.75	45.77	45.53	45.69	7,283,623	+0.03(+0.07%)
Dec 27, 2006	45.41	45.65	45.40	45.65	5,651,563	+0.55(+1.23%)
Dec 26, 2006	45.16	45.26	45.00	45.10	5,381,050	-0.01(-0.03%)
Dec 22, 2006	45.38	45.38	44.92	45.11	8,628,645	-0.11(-0.23%)
Dec 21, 2006	45.25	45.40	45.14	45.22	10,322,478	-0.98(-2.12%)
Dec 20, 2006	46.45	46.53	46.15	46.20	7,893,640	-0.08(-0.18%)
Dec 19, 2006	45.98	46.33	45.93	46.28	10,255,090	+0.21(+0.45%)
Dec 18, 2006	46.31	46.31	46.00	46.07	5,727,293	-0.07(-0.15%)
Dec 15, 2006	46.45	46.45	46.05	46.14	11,122,784	-0.19(-0.40%)
Dec 14, 2006	46.20	46.35	46.15	46.33	10,974,050	+0.19(+0.41%)
Dec 13, 2006	46.05	46.14	45.95	46.14	4,992,930	+0.17(+0.38%)
Dec 12, 2006	45.85	46.00	45.64	45.97	6,815,601	+0.19(+0.41%)
Dec 11, 2006	45.54	45.89	45.52	45.78	4,668,026	+0.19(+0.41%)
Dec 08, 2006	45.78	45.88	45.49	45.59	8,299,409	-0.11(-0.25%)
Dec 07, 2006	45.91	45.95	45.65	45.70	5,992,672	+0.16(+0.34%)
Dec 06, 2006	45.47	45.64	45.41	45.55	7,446,316	-0.10(-0.22%)
Dec 05, 2006	45.46	45.69	45.38	45.65	21,134,478	+0.26(+0.56%)
Dec 04, 2006	45.06	45.47	45.00	45.39	6,648,095	+0.29(+0.65%)
Dec 01, 2006	44.94	45.23	44.77	45.10	7,986,699	-0.06(-0.12%)
Nov 30, 2006	45.19	45.28	44.99	45.16	12,263,077	+0.19(+0.43%)
Nov 29, 2006	44.87	44.98	44.71	44.96	7,771,220	+0.50(+1.14%)
Nov 28, 2006	44.13	44.48	44.11	44.46	8,614,366	+0.39(+0.89%)
Nov 27, 2006	44.53	44.56	44.02	44.06	7,431,715	-0.37(-0.83%)
Nov 24, 2006	44.52	44.67	44.43	44.43	5,361,797	-0.24(-0.53%)
Nov 22, 2006	44.60	44.69	44.49	44.67	7,933,431	+0.43(+0.97%)
Nov 21, 2006	44.12	44.28	44.05	44.24	5,281,413	+0.22(+0.50%)
Nov 20, 2006	43.96	44.09	43.90	44.02	6,311,479	-0.34(-0.76%)
Nov 17, 2006	44.01	44.36	43.91	44.36	5,368,856	-0.13(-0.29%)
Nov 16, 2006	44.51	44.53	44.36	44.49	5,538,448	-0.09(-0.21%)
Nov 15, 2006	44.31	44.65	44.25	44.58	4,509,666	-0.01(-0.03%)
Nov 14, 2006	44.53	44.62	44.18	44.59	11,073,527	+0.49(+1.10%)
Nov 13, 2006	44.18	44.26	44.07	44.11	6,521,503	-0.28(-0.63%)
Nov 10, 2006	44.41	44.44	44.28	44.39	6,604,614	+0.17(+0.39%)
Nov 09, 2006	44.26	44.44	44.15	44.21	6,046,903	-0.22(-0.50%)
Nov 08, 2006	44.19	44.50	44.10	44.44	5,787,782	+0.01(+0.03%)
Nov 07, 2006	44.50	44.73	44.37	44.43	9,635,607	+0.05(+0.11%)
Nov 06, 2006	44.03	44.39	43.95	44.38	8,982,911	+0.65(+1.48%)
Nov 03, 2006	43.91	43.94	43.67	43.73	5,202,152	-0.17(-0.38%)
Nov 02, 2006	43.75	43.92	43.70	43.90	5,913,572	+0.14(+0.33%)

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.