Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	39.34	40.30	38.89	40.18	38,366,576	-2.65(-6.19%)
Jan 30, 2007	42.55	42.91	42.02	42.83	25,158,956	+0.59(+1.40%)
Jan 29, 2007	42.01	42.96	41.92	42.24	11,446,813	-0.49(-1.15%)
Jan 26, 2007	41.69	43.07	41.38	42.73	9,600,648	+1.14(+2.74%)
Jan 25, 2007	42.45	42.66	41.27	41.59	9,460,748	-0.87(-2.05%)
Jan 24, 2007	42.81	43.16	42.43	42.46	10,500,654	-0.04(-0.09%)
Jan 23, 2007	41.90	42.84	41.80	42.50	8,292,238	+0.83(+1.99%)
Jan 22, 2007	42.56	42.86	41.65	41.67	8,010,841	-0.68(-1.61%)
Jan 19, 2007	42.25	42.85	42.05	42.35	9,234,176	-0.32(-0.75%)
Jan 18, 2007	43.28	43.45	42.22	42.67	9,628,590	-0.79(-1.82%)
Jan 17, 2007	43.52	43.89	42.98	43.46	9,124,086	-0.43(-0.98%)
Jan 16, 2007	43.79	44.25	43.43	43.89	6,649,718	-0.14(-0.32%)
Jan 12, 2007	43.30	44.78	43.25	44.03	9,509,342	+0.23(+0.53%)
Jan 11, 2007	45.65	45.75	43.78	43.80	19,305,292	-1.90(-4.16%)
Jan 10, 2007	44.00	46.24	43.56	45.70	16,109,943	+1.59(+3.60%)
Jan 09, 2007	44.43	45.24	43.59	44.11	15,128,160	-0.19(-0.43%)
Jan 08, 2007	43.75	45.15	43.69	44.30	13,594,938	+1.00(+2.31%)
Jan 05, 2007	41.80	43.34	41.70	43.30	10,418,208	+1.09(+2.58%)
Jan 04, 2007	41.76	42.34	41.35	42.21	9,143,106	+0.49(+1.17%)
Jan 03, 2007	43.64	43.70	40.96	41.72	13,513,463	-1.31(-3.04%)
Dec 29, 2006	42.58	43.34	42.46	43.03	6,728,162	+0.54(+1.27%)
Dec 28, 2006	42.29	42.87	42.26	42.49	3,783,202	-0.13(-0.31%)
Dec 27, 2006	43.24	43.26	42.45	42.62	4,074,165	-0.13(-0.30%)
Dec 26, 2006	42.20	43.24	42.01	42.75	4,876,181	+0.69(+1.64%)
Dec 22, 2006	42.57	43.10	42.00	42.06	6,500,221	-0.43(-1.01%)
Dec 21, 2006	43.18	43.37	42.33	42.49	5,104,324	-0.69(-1.60%)
Dec 20, 2006	43.83	44.22	43.07	43.18	5,167,726	-0.37(-0.85%)
Dec 19, 2006	43.54	44.30	43.00	43.55	8,434,379	-0.15(-0.34%)
Dec 18, 2006	43.48	44.40	43.40	43.70	12,179,515	+1.19(+2.80%)
Dec 15, 2006	42.76	43.43	42.39	42.51	10,107,198	-0.15(-0.35%)
Dec 14, 2006	42.35	43.25	42.29	42.66	9,235,703	+0.40(+0.95%)
Dec 13, 2006	42.77	43.04	42.21	42.26	9,107,323	-0.22(-0.52%)
Dec 12, 2006	43.12	43.19	42.09	42.48	11,967,204	-0.73(-1.69%)
Dec 11, 2006	43.99	44.20	43.11	43.21	10,326,468	-0.88(-2.00%)
Dec 08, 2006	44.94	45.10	44.03	44.09	11,389,261	-0.93(-2.07%)
Dec 07, 2006	46.47	46.82	44.97	45.02	11,314,628	-1.60(-3.43%)
Dec 06, 2006	45.68	46.98	45.68	46.62	12,371,510	+1.39(+3.07%)
Dec 05, 2006	45.25	46.45	44.76	45.23	14,753,925	+0.32(+0.71%)
Dec 04, 2006	45.10	45.25	44.34	44.91	9,727,247	+0.41(+0.92%)
Dec 01, 2006	44.40	45.41	44.11	44.50	11,692,459	+0.10(+0.23%)
Nov 30, 2006	43.85	44.87	43.15	44.40	14,447,400	+0.67(+1.53%)
Nov 29, 2006	44.95	44.98	43.58	43.73	13,328,772	-1.04(-2.32%)
Nov 28, 2006	45.24	45.72	44.35	44.77	10,066,421	-0.67(-1.47%)
Nov 27, 2006	47.72	47.80	44.99	45.44	9,897,742	-2.34(-4.90%)
Nov 24, 2006	47.40	48.13	47.05	47.78	2,821,818	+0.21(+0.44%)
Nov 22, 2006	47.71	48.15	46.94	47.57	7,235,880	+0.09(+0.19%)
Nov 21, 2006	49.00	49.45	47.40	47.48	10,068,594	-1.25(-2.57%)
Nov 20, 2006	47.00	48.73	46.82	48.73	10,929,474	+1.59(+3.37%)
Nov 17, 2006	46.41	47.30	46.39	47.14	5,742,858	+0.45(+0.96%)
Nov 16, 2006	47.75	47.79	46.25	46.69	9,677,298	-0.45(-0.95%)
Nov 15, 2006	47.03	47.80	46.83	47.14	8,743,941	+0.47(+1.01%)
Nov 14, 2006	45.56	46.78	45.30	46.67	10,134,557	+1.43(+3.16%)
Nov 13, 2006	44.76	45.25	44.11	45.24	11,285,295	-0.51(-1.11%)
Nov 10, 2006	46.25	46.25	45.48	45.75	6,787,588	-0.38(-0.82%)
Nov 09, 2006	46.59	47.40	45.83	46.13	14,018,576	-0.21(-0.45%)
Nov 08, 2006	46.65	47.68	45.51	46.34	13,883,103	-0.24(-0.52%)
Nov 07, 2006	48.02	48.09	46.52	46.58	10,628,291	-1.31(-2.74%)
Nov 06, 2006	47.50	48.04	47.25	47.89	6,633,604	+0.74(+1.57%)
Nov 03, 2006	47.02	47.39	46.61	47.15	5,279,844	+0.38(+0.81%)
Nov 02, 2006	46.90	47.35	46.51	46.77	6,500,905	-0.44(-0.93%)

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.