Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.35	49.44	48.29	48.93	273,867	+0.39(+0.80%)
Jan 30, 2007	48.62	48.77	48.20	48.54	341,332	+0.86(+1.79%)
Jan 29, 2007	46.90	48.52	46.82	47.68	339,789	+0.91(+1.95%)
Jan 26, 2007	47.53	47.60	46.38	46.77	342,052	-0.75(-1.58%)
Jan 25, 2007	48.38	49.19	47.31	47.52	455,589	-0.01(-0.02%)
Jan 24, 2007	46.66	47.69	46.56	47.53	236,433	+0.94(+2.02%)
Jan 23, 2007	46.21	47.05	45.96	46.59	286,414	+0.38(+0.82%)
Jan 22, 2007	46.79	46.79	45.86	46.21	293,407	-0.53(-1.12%)
Jan 19, 2007	46.44	47.24	45.93	46.73	540,125	+0.32(+0.69%)
Jan 18, 2007	46.85	47.08	46.24	46.41	302,355	-0.47(-1.00%)
Jan 17, 2007	46.82	47.32	46.68	46.88	342,463	-0.27(-0.58%)
Jan 16, 2007	48.15	48.46	46.99	47.15	299,989	-0.76(-1.58%)
Jan 12, 2007	47.65	48.20	47.65	47.91	172,980	+0.34(+0.72%)
Jan 11, 2007	47.71	48.14	47.22	47.57	361,180	+0.05(+0.10%)
Jan 10, 2007	47.68	48.03	47.23	47.52	273,456	-0.53(-1.11%)
Jan 09, 2007	47.46	48.20	46.82	48.05	330,328	+0.60(+1.27%)
Jan 08, 2007	48.39	48.49	46.80	47.45	1,002,091	-1.10(-2.26%)
Jan 05, 2007	49.39	49.80	47.99	48.55	612,320	-1.59(-3.18%)
Jan 04, 2007	49.84	50.40	49.11	50.14	439,134	+0.31(+0.62%)
Jan 03, 2007	51.54	51.54	48.97	49.83	568,407	-1.23(-2.40%)
Dec 29, 2006	51.50	51.86	51.05	51.06	133,385	-0.64(-1.24%)
Dec 28, 2006	52.49	52.61	51.54	51.70	151,074	-0.80(-1.52%)
Dec 27, 2006	52.03	52.69	51.92	52.50	141,099	+0.57(+1.10%)
Dec 26, 2006	51.05	51.98	50.97	51.92	132,049	+0.88(+1.71%)
Dec 22, 2006	52.03	52.03	50.87	51.05	227,589	-0.98(-1.89%)
Dec 21, 2006	52.17	52.68	51.87	52.03	227,897	-0.18(-0.35%)
Dec 20, 2006	52.15	52.62	51.90	52.22	423,194	+0.17(+0.32%)
Dec 19, 2006	51.50	52.72	51.41	52.05	405,711	-0.29(-0.56%)
Dec 18, 2006	52.70	53.12	52.09	52.34	337,835	-0.34(-0.65%)
Dec 15, 2006	52.41	52.99	52.40	52.68	346,474	+0.81(+1.56%)
Dec 14, 2006	51.54	52.46	51.53	51.88	144,904	+0.43(+0.83%)
Dec 13, 2006	51.24	51.66	51.19	51.45	278,084	+0.52(+1.01%)
Dec 12, 2006	51.08	51.37	50.20	50.93	389,770	-0.04(-0.08%)
Dec 11, 2006	51.54	51.60	50.63	50.97	212,368	-0.32(-0.63%)
Dec 08, 2006	51.15	51.82	50.84	51.29	234,890	+0.29(+0.57%)
Dec 07, 2006	51.14	51.54	50.61	51.00	161,770	-0.14(-0.27%)
Dec 06, 2006	51.83	51.86	50.93	51.14	165,266	-0.22(-0.44%)
Dec 05, 2006	51.15	51.54	50.84	51.36	191,491	+0.52(+1.01%)
Dec 04, 2006	49.83	51.14	49.83	50.84	203,421	+1.68(+3.42%)
Dec 01, 2006	48.75	49.79	48.25	49.16	213,602	-0.55(-1.11%)
Nov 30, 2006	50.56	50.56	49.33	49.72	278,907	-0.89(-1.77%)
Nov 29, 2006	49.30	51.15	48.73	50.61	519,968	+3.50(+7.43%)
Nov 28, 2006	47.51	47.58	46.62	47.11	284,255	-0.43(-0.90%)
Nov 27, 2006	48.72	48.81	47.33	47.54	244,455	-1.42(-2.90%)
Nov 24, 2006	48.72	49.38	48.62	48.96	63,864	-0.01(-0.02%)
Nov 22, 2006	49.17	49.28	48.67	48.97	63,556	-0.27(-0.55%)
Nov 21, 2006	49.17	49.26	48.56	49.24	156,525	+0.18(+0.38%)
Nov 20, 2006	48.99	49.51	48.86	49.06	177,093	+0.16(+0.32%)
Nov 17, 2006	49.12	49.12	48.41	48.90	147,886	-0.26(-0.53%)
Nov 16, 2006	49.69	49.79	48.93	49.16	179,664	-0.39(-0.79%)
Nov 15, 2006	48.27	49.71	48.17	49.55	243,015	+1.24(+2.58%)
Nov 14, 2006	47.85	48.40	47.47	48.31	162,695	+0.61(+1.28%)
Nov 13, 2006	47.89	48.27	47.51	47.69	183,367	-0.38(-0.79%)
Nov 10, 2006	47.59	48.08	47.19	48.07	146,755	+0.42(+0.88%)
Nov 09, 2006	48.72	48.76	47.57	47.66	189,126	-1.03(-2.12%)
Nov 08, 2006	47.65	49.06	47.43	48.69	218,127	+1.23(+2.60%)
Nov 07, 2006	47.39	48.32	47.30	47.45	189,948	+0.16(+0.33%)
Nov 06, 2006	47.50	47.67	47.01	47.30	297,932	+0.14(+0.29%)
Nov 03, 2006	47.65	48.60	47.03	47.16	237,461	+0.47(+1.00%)
Nov 02, 2006	46.72	47.70	46.40	46.69	306,571	-0.50(-1.05%)

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.