Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.59	50.55	49.41	50.37	2,086,660	+0.57(+1.15%)
Jan 30, 2007	49.44	49.93	49.15	49.80	1,845,609	+0.43(+0.86%)
Jan 29, 2007	49.59	49.66	49.19	49.37	1,966,064	-0.30(-0.61%)
Jan 26, 2007	49.91	50.05	49.33	49.68	2,550,848	-0.11(-0.21%)
Jan 25, 2007	50.77	50.81	49.73	49.78	1,752,094	-1.06(-2.08%)
Jan 24, 2007	49.64	50.84	49.64	50.84	1,801,884	+0.65(+1.30%)
Jan 23, 2007	50.05	50.57	49.98	50.19	2,313,182	+0.13(+0.27%)
Jan 22, 2007	50.66	50.66	49.80	50.05	2,698,101	-0.67(-1.31%)
Jan 19, 2007	50.93	50.99	50.31	50.72	1,828,683	-0.03(-0.06%)
Jan 18, 2007	50.49	51.25	50.49	50.75	2,984,852	-0.34(-0.67%)
Jan 17, 2007	50.49	51.63	49.98	51.09	5,594,940	+0.74(+1.46%)
Jan 16, 2007	50.51	50.61	50.07	50.35	2,789,077	-0.09(-0.18%)
Jan 12, 2007	50.12	50.54	49.94	50.44	3,051,990	+0.33(+0.65%)
Jan 11, 2007	49.52	50.20	49.36	50.12	2,863,409	+0.89(+1.81%)
Jan 10, 2007	48.54	49.32	48.44	49.22	2,220,937	+0.41(+0.84%)
Jan 09, 2007	49.00	49.16	48.40	48.81	2,825,468	-0.19(-0.39%)
Jan 08, 2007	48.55	49.03	48.26	49.00	2,789,924	+0.51(+1.05%)
Jan 05, 2007	48.59	48.61	48.26	48.49	2,810,799	-0.15(-0.31%)
Jan 04, 2007	48.28	48.71	47.89	48.64	2,230,951	+0.35(+0.73%)
Jan 03, 2007	48.22	48.40	47.72	48.29	3,883,467	+0.48(+0.99%)
Dec 29, 2006	48.03	48.13	47.64	47.81	1,165,900	-0.30(-0.62%)
Dec 28, 2006	48.42	48.58	48.02	48.11	1,036,277	-0.35(-0.73%)
Dec 27, 2006	48.46	48.61	48.18	48.47	809,049	+0.42(+0.87%)
Dec 26, 2006	47.50	48.26	47.45	48.05	1,613,727	+0.40(+0.85%)
Dec 22, 2006	47.90	48.00	47.50	47.64	949,392	-0.26(-0.53%)
Dec 21, 2006	48.20	48.31	47.80	47.90	2,031,510	-0.26(-0.54%)
Dec 20, 2006	47.86	48.21	47.73	48.16	1,553,358	+0.38(+0.79%)
Dec 19, 2006	47.34	47.84	47.19	47.79	1,855,764	+0.38(+0.79%)
Dec 18, 2006	47.47	47.66	47.39	47.41	2,139,835	-0.23(-0.48%)
Dec 15, 2006	46.93	47.98	46.93	47.64	2,964,117	+0.94(+2.02%)
Dec 14, 2006	46.32	46.79	46.13	46.69	1,507,659	+0.34(+0.73%)
Dec 13, 2006	46.38	46.85	46.31	46.35	1,414,567	+0.26(+0.55%)
Dec 12, 2006	45.86	46.33	45.80	46.10	1,684,956	+0.16(+0.34%)
Dec 11, 2006	45.99	46.22	45.74	45.94	1,762,109	-0.15(-0.32%)
Dec 08, 2006	45.95	46.33	45.83	46.09	1,985,528	+0.09(+0.20%)
Dec 07, 2006	45.91	46.39	45.87	46.00	1,979,040	+0.20(+0.43%)
Dec 06, 2006	45.66	45.93	45.45	45.80	2,208,807	+0.07(+0.16%)
Dec 05, 2006	46.01	46.01	45.64	45.73	2,345,623	-0.18(-0.39%)
Dec 04, 2006	45.60	45.92	44.55	45.91	4,754,013	+2.30(+5.28%)
Dec 01, 2006	43.60	44.10	43.22	43.60	2,606,985	-0.45(-1.01%)
Nov 30, 2006	44.35	44.48	43.74	44.05	2,708,539	-0.35(-0.80%)
Nov 29, 2006	44.38	44.98	44.08	44.40	2,658,326	+0.11(+0.24%)
Nov 28, 2006	44.10	44.57	44.03	44.30	2,077,350	+0.02(+0.05%)
Nov 27, 2006	45.09	45.15	44.25	44.28	1,705,267	-0.89(-1.98%)
Nov 24, 2006	45.25	45.35	45.04	45.17	526,108	-0.38(-0.84%)
Nov 22, 2006	45.59	45.75	45.46	45.55	1,213,574	+0.06(+0.14%)
Nov 21, 2006	45.73	45.76	45.32	45.49	3,049,310	-0.06(-0.14%)
Nov 20, 2006	45.90	45.90	45.01	45.55	1,771,841	+0.27(+0.60%)
Nov 17, 2006	45.42	45.54	45.16	45.28	1,663,516	-0.36(-0.79%)
Nov 16, 2006	45.40	45.85	45.33	45.64	1,857,739	+0.48(+1.07%)
Nov 15, 2006	45.30	45.45	44.96	45.16	2,104,432	-0.21(-0.47%)
Nov 14, 2006	45.15	45.43	44.76	45.37	2,124,742	+0.31(+0.69%)
Nov 13, 2006	45.03	45.46	44.94	45.06	1,339,389	-0.01(-0.02%)
Nov 10, 2006	45.20	45.29	44.84	45.07	1,178,735	-0.02(-0.05%)
Nov 09, 2006	45.36	45.37	44.92	45.09	1,588,056	-0.26(-0.58%)
Nov 08, 2006	45.33	45.51	44.84	45.35	1,881,717	-0.09(-0.20%)
Nov 07, 2006	45.40	45.59	45.25	45.45	1,607,379	-0.10(-0.22%)
Nov 06, 2006	45.11	45.59	45.02	45.54	1,298,344	+0.62(+1.37%)
Nov 03, 2006	45.09	45.25	44.64	44.93	1,347,287	+0.10(+0.22%)
Nov 02, 2006	44.95	45.15	44.67	44.83	1,623,318	-0.45(-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.