Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	53.50	54.49	53.15	53.91	452,022	+0.44(+0.82%)
Jan 30, 2007	53.89	53.89	53.21	53.48	369,386	-0.33(-0.60%)
Jan 29, 2007	52.97	53.80	52.80	53.80	369,063	+0.59(+1.12%)
Jan 26, 2007	53.20	53.42	52.68	53.21	340,657	-0.09(-0.17%)
Jan 25, 2007	53.63	53.89	52.95	53.30	476,554	-0.19(-0.35%)
Jan 24, 2007	53.44	53.56	53.03	53.49	227,571	+0.20(+0.38%)
Jan 23, 2007	52.88	53.73	52.71	53.28	805,053	+0.14(+0.26%)
Jan 22, 2007	53.04	53.18	52.58	53.14	707,677	+0.10(+0.19%)
Jan 19, 2007	52.74	53.06	52.36	53.04	349,695	+0.85(+1.62%)
Jan 18, 2007	51.73	52.23	51.36	52.19	589,641	+0.24(+0.47%)
Jan 17, 2007	51.64	52.34	51.30	51.95	262,325	+0.27(+0.52%)
Jan 16, 2007	51.72	52.57	51.49	51.68	626,978	-0.04(-0.07%)
Jan 12, 2007	50.97	51.75	50.75	51.72	368,095	+0.53(+1.03%)
Jan 11, 2007	49.81	51.55	49.74	51.19	880,911	+1.49(+2.99%)
Jan 10, 2007	48.45	49.82	48.34	49.70	551,981	+0.89(+1.83%)
Jan 09, 2007	48.27	48.88	48.01	48.81	477,846	+0.47(+0.98%)
Jan 08, 2007	47.54	48.92	47.12	48.34	993,997	+0.86(+1.80%)
Jan 05, 2007	48.09	48.19	47.35	47.48	481,504	-1.14(-2.35%)
Jan 04, 2007	49.26	49.62	46.18	48.63	1,019,175	+0.37(+0.77%)
Jan 03, 2007	48.51	49.51	47.88	48.25	576,083	-0.11(-0.23%)
Dec 29, 2006	48.35	48.56	48.31	48.36	389,399	-0.02(-0.04%)
Dec 28, 2006	48.44	48.96	48.11	48.38	205,083	-0.07(-0.13%)
Dec 27, 2006	47.71	48.67	47.63	48.45	283,307	+0.82(+1.72%)
Dec 26, 2006	47.49	47.82	47.31	47.63	189,051	+0.20(+0.41%)
Dec 22, 2006	47.41	47.82	47.11	47.44	358,088	+0.20(+0.43%)
Dec 21, 2006	47.68	48.07	47.04	47.23	232,413	-0.38(-0.80%)
Dec 20, 2006	47.03	48.37	46.95	47.61	438,034	+1.21(+2.60%)
Dec 19, 2006	45.90	46.61	45.27	46.40	492,371	+0.36(+0.79%)
Dec 18, 2006	46.18	46.61	45.92	46.04	481,934	-0.38(-0.82%)
Dec 15, 2006	46.91	47.16	46.42	46.42	578,773	-0.57(-1.21%)
Dec 14, 2006	47.09	47.54	46.93	46.99	446,750	+0.14(+0.30%)
Dec 13, 2006	47.57	47.87	46.52	46.85	469,991	-0.58(-1.21%)
Dec 12, 2006	48.19	48.20	47.27	47.43	745,551	-0.72(-1.51%)
Dec 11, 2006	48.36	49.02	47.47	48.15	827,004	-1.01(-2.06%)
Dec 08, 2006	49.28	49.68	48.79	49.16	231,444	-0.14(-0.28%)
Dec 07, 2006	49.66	49.93	48.91	49.30	226,925	-0.11(-0.23%)
Dec 06, 2006	49.11	49.75	48.89	49.42	248,445	+0.11(+0.23%)
Dec 05, 2006	50.18	50.18	49.07	49.30	353,569	-0.50(-1.01%)
Dec 04, 2006	48.89	50.20	48.89	49.81	360,455	+1.08(+2.21%)
Dec 01, 2006	48.54	49.18	48.29	48.73	349,695	-0.22(-0.46%)
Nov 30, 2006	48.89	49.37	48.54	48.95	245,002	+0.07(+0.15%)
Nov 29, 2006	48.37	49.22	48.21	48.88	346,252	+0.83(+1.72%)
Nov 28, 2006	47.78	48.23	46.79	48.05	781,705	-0.99(-2.03%)
Nov 27, 2006	50.26	50.27	48.89	49.04	355,936	-1.45(-2.87%)
Nov 24, 2006	49.63	50.63	49.49	50.49	80,591	+0.54(+1.08%)
Nov 22, 2006	50.24	50.46	49.77	49.95	88,984	-0.29(-0.57%)
Nov 21, 2006	49.63	50.34	49.42	50.24	322,581	+0.73(+1.48%)
Nov 20, 2006	49.44	49.97	49.18	49.51	341,841	-0.13(-0.26%)
Nov 17, 2006	49.80	49.90	49.32	49.64	388,001	-0.16(-0.32%)
Nov 16, 2006	49.50	50.10	49.42	49.80	258,129	+0.34(+0.70%)
Nov 15, 2006	49.26	49.72	49.14	49.45	331,081	+0.15(+0.30%)
Nov 14, 2006	48.01	49.44	47.96	49.30	467,516	+1.29(+2.69%)
Nov 13, 2006	46.94	48.18	46.84	48.01	303,428	+1.08(+2.30%)
Nov 10, 2006	46.28	47.14	46.17	46.93	238,546	+0.56(+1.20%)
Nov 09, 2006	47.39	47.39	46.07	46.38	159,246	-0.97(-2.04%)
Nov 08, 2006	46.47	47.40	46.42	47.34	184,316	+0.57(+1.21%)
Nov 07, 2006	46.02	47.26	45.68	46.78	384,557	+0.85(+1.84%)
Nov 06, 2006	45.45	46.16	45.39	45.93	283,199	+0.72(+1.58%)
Nov 03, 2006	45.83	46.23	44.91	45.21	215,520	-0.26(-0.57%)
Nov 02, 2006	45.37	45.51	44.98	45.47	307,409	-0.18(-0.39%)

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.