Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	57.85	58.43	57.83	58.39	3,115,641	+0.49(+0.84%)
Jan 30, 2007	57.95	57.97	57.87	57.91	1,941,803	+0.07(+0.12%)
Jan 29, 2007	58.07	58.09	57.76	57.84	1,522,286	-0.13(-0.22%)
Jan 26, 2007	57.88	58.08	57.77	57.97	2,604,814	-0.05(-0.08%)
Jan 25, 2007	58.33	58.34	57.95	58.01	2,094,586	-0.42(-0.72%)
Jan 24, 2007	58.47	58.49	58.36	58.43	695,246	-0.01(-0.01%)
Jan 23, 2007	58.71	58.73	58.41	58.44	1,644,482	-0.39(-0.66%)
Jan 22, 2007	58.79	58.91	58.77	58.83	647,717	+0.14(+0.24%)
Jan 19, 2007	58.79	58.79	58.61	58.69	1,323,172	-0.16(-0.27%)
Jan 18, 2007	58.65	58.88	58.55	58.85	1,376,849	+0.18(+0.31%)
Jan 17, 2007	58.83	58.87	58.57	58.67	1,085,676	-0.16(-0.27%)
Jan 16, 2007	58.85	58.85	58.71	58.83	1,053,740	+0.11(+0.18%)
Jan 12, 2007	58.79	59.25	58.63	58.72	1,316,875	-0.27(-0.46%)
Jan 11, 2007	59.22	59.23	58.87	58.99	1,952,898	-0.35(-0.58%)
Jan 10, 2007	59.41	59.45	59.28	59.34	779,060	-0.27(-0.45%)
Jan 09, 2007	59.68	59.68	59.51	59.61	721,935	+0.00(+0.00%)
Jan 08, 2007	59.44	59.61	59.39	59.61	621,029	+0.10(+0.17%)
Jan 05, 2007	59.89	59.63	59.19	59.51	1,946,750	-0.25(-0.42%)
Jan 04, 2007	59.51	59.79	59.51	59.76	2,544,240	+0.35(+0.60%)
Jan 03, 2007	59.51	59.67	59.13	59.41	2,804,376	+0.43(+0.72%)
Dec 29, 2006	58.93	59.06	58.83	58.98	1,162,742	-0.05(-0.08%)
Dec 28, 2006	59.29	59.33	58.73	59.03	1,619,593	-0.13(-0.23%)
Dec 27, 2006	59.55	59.58	59.16	59.16	1,260,500	-0.64(-1.07%)
Dec 26, 2006	59.66	59.82	59.60	59.80	743,975	+0.18(+0.30%)
Dec 22, 2006	59.91	59.93	59.50	59.62	2,148,862	-0.46(-0.77%)
Dec 21, 2006	59.83	60.15	59.76	60.08	1,155,546	+0.30(+0.50%)
Dec 20, 2006	59.79	59.81	59.73	59.78	504,979	-0.01(-0.01%)
Dec 19, 2006	59.70	59.90	59.70	59.79	1,395,441	-0.08(-0.13%)
Dec 18, 2006	59.84	59.92	59.75	59.87	661,811	+0.02(+0.03%)
Dec 15, 2006	60.41	60.47	59.76	59.85	1,742,390	+0.03(+0.06%)
Dec 14, 2006	59.91	59.96	59.76	59.81	1,030,800	-0.22(-0.37%)
Dec 13, 2006	60.23	60.26	59.91	60.03	1,826,053	-0.54(-0.89%)
Dec 12, 2006	60.51	60.67	60.33	60.57	1,332,169	+0.13(+0.21%)
Dec 11, 2006	60.45	60.52	60.37	60.45	1,091,074	+0.26(+0.43%)
Dec 08, 2006	60.59	60.67	60.15	60.19	3,134,083	-0.44(-0.73%)
Dec 07, 2006	60.69	60.75	60.53	60.63	1,108,316	-0.05(-0.08%)
Dec 06, 2006	60.71	60.81	60.62	60.67	1,403,537	-0.12(-0.20%)
Dec 05, 2006	60.93	61.04	60.69	60.79	2,749,350	-0.29(-0.47%)
Dec 04, 2006	60.89	61.11	60.84	61.08	690,748	+0.11(+0.18%)
Dec 01, 2006	61.16	61.23	60.79	60.97	1,733,693	-0.07(-0.12%)
Nov 30, 2006	60.87	61.11	60.79	61.05	2,094,436	+0.40(+0.66%)
Nov 29, 2006	60.89	60.93	60.63	60.65	1,808,661	-0.15(-0.24%)
Nov 28, 2006	60.85	60.86	60.53	60.79	2,198,491	+0.13(+0.22%)
Nov 27, 2006	60.18	60.66	60.11	60.66	1,176,237	+0.22(+0.36%)
Nov 24, 2006	60.53	60.63	60.44	60.44	799,751	+0.11(+0.18%)
Nov 22, 2006	60.27	60.37	60.21	60.33	1,154,946	+0.10(+0.17%)
Nov 21, 2006	60.12	60.29	60.00	60.23	907,254	+0.15(+0.24%)
Nov 20, 2006	60.03	60.11	59.93	60.09	1,285,239	+0.09(+0.16%)
Nov 17, 2006	59.73	60.17	59.70	59.99	2,626,854	+0.34(+0.57%)
Nov 16, 2006	60.03	60.06	59.55	59.65	2,240,622	-0.27(-0.46%)
Nov 15, 2006	60.06	60.06	59.85	59.93	2,703,620	-0.23(-0.38%)
Nov 14, 2006	60.25	60.29	60.11	60.15	1,374,000	+0.23(+0.39%)
Nov 13, 2006	59.92	59.92	59.67	59.92	693,297	-0.01(-0.02%)
Nov 10, 2006	59.79	60.05	59.79	59.93	1,106,667	+0.26(+0.44%)
Nov 09, 2006	59.67	59.75	59.61	59.67	1,093,773	-0.04(-0.07%)
Nov 08, 2006	59.52	59.71	59.42	59.71	1,058,988	+0.22(+0.37%)
Nov 07, 2006	59.55	59.70	59.44	59.49	788,506	+0.27(+0.46%)
Nov 06, 2006	58.93	59.22	58.93	59.22	791,654	+0.25(+0.42%)
Nov 03, 2006	59.14	59.25	58.89	58.97	2,300,146	-0.78(-1.31%)
Nov 02, 2006	59.78	59.87	59.68	59.75	1,279,392	-0.25(-0.41%)

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.