Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	54.19	54.50	54.09	54.32	1,173,375	+0.47(+0.88%)
Jan 30, 2007	54.00	54.01	53.48	53.85	862,146	-0.24(-0.44%)
Jan 29, 2007	53.65	54.57	53.64	54.09	1,112,319	+0.50(+0.94%)
Jan 26, 2007	53.41	53.83	53.41	53.59	1,083,137	+0.20(+0.38%)
Jan 25, 2007	53.31	53.97	53.07	53.38	1,223,664	+0.07(+0.13%)
Jan 24, 2007	53.54	53.56	53.12	53.31	1,297,753	-0.61(-1.13%)
Jan 23, 2007	53.05	54.62	52.91	53.92	1,891,170	+0.80(+1.50%)
Jan 22, 2007	52.94	53.30	52.70	53.12	944,593	+0.14(+0.27%)
Jan 19, 2007	52.59	53.06	52.33	52.98	1,113,594	+0.32(+0.60%)
Jan 18, 2007	52.72	52.72	52.24	52.66	812,140	-0.07(-0.13%)
Jan 17, 2007	53.54	53.63	52.35	52.73	1,571,583	-0.83(-1.54%)
Jan 16, 2007	50.16	53.65	50.12	53.56	2,777,682	+3.35(+6.66%)
Jan 12, 2007	50.12	50.60	49.80	50.21	1,181,450	-0.03(-0.06%)
Jan 11, 2007	49.99	50.46	49.89	50.24	891,187	+0.30(+0.59%)
Jan 10, 2007	50.01	50.18	49.53	49.94	710,711	-0.37(-0.74%)
Jan 09, 2007	50.37	51.12	50.08	50.32	920,227	-0.05(-0.10%)
Jan 08, 2007	50.12	51.04	49.58	50.37	997,432	+0.86(+1.74%)
Jan 05, 2007	50.18	50.18	49.35	49.51	1,163,600	-0.76(-1.52%)
Jan 04, 2007	50.47	51.16	50.08	50.27	1,628,956	-0.28(-0.54%)
Jan 03, 2007	51.19	51.19	50.23	50.54	930,143	-0.64(-1.26%)
Dec 29, 2006	51.53	51.76	51.12	51.19	878,721	-0.43(-0.83%)
Dec 28, 2006	50.97	51.91	50.97	51.62	1,161,759	+0.65(+1.27%)
Dec 27, 2006	50.26	51.25	50.26	50.97	986,808	+0.82(+1.63%)
Dec 26, 2006	49.84	50.19	49.56	50.15	683,937	+0.30(+0.61%)
Dec 22, 2006	49.54	50.19	49.19	49.84	611,832	+0.30(+0.61%)
Dec 21, 2006	49.69	50.33	49.46	49.54	655,463	-0.06(-0.13%)
Dec 20, 2006	49.87	50.05	49.45	49.60	1,039,222	-0.16(-0.33%)
Dec 19, 2006	49.80	49.92	49.32	49.77	903,228	-0.37(-0.73%)
Dec 18, 2006	51.43	51.45	49.78	50.13	1,468,171	-1.29(-2.51%)
Dec 15, 2006	51.83	51.86	51.07	51.43	935,668	-0.23(-0.44%)
Dec 14, 2006	51.10	51.69	50.74	51.65	1,151,417	+0.83(+1.62%)
Dec 13, 2006	51.39	51.48	50.76	50.83	1,157,651	-0.31(-0.61%)
Dec 12, 2006	51.53	51.64	50.74	51.14	2,212,598	-0.48(-0.93%)
Dec 11, 2006	51.36	51.71	50.97	51.62	1,188,674	+0.37(+0.72%)
Dec 08, 2006	50.93	51.29	50.88	51.25	665,521	+0.42(+0.83%)
Dec 07, 2006	50.79	51.08	50.63	50.83	1,931,259	-0.01(-0.01%)
Dec 06, 2006	50.00	50.97	49.85	50.83	2,447,188	+0.41(+0.81%)
Dec 05, 2006	49.84	50.61	49.84	50.42	1,192,216	+0.37(+0.75%)
Dec 04, 2006	49.38	50.53	49.35	50.05	1,375,950	+0.65(+1.31%)
Dec 01, 2006	49.37	50.05	49.30	49.40	889,629	-0.37(-0.74%)
Nov 30, 2006	49.38	50.04	49.27	49.77	1,492,536	+0.51(+1.03%)
Nov 29, 2006	48.18	49.26	48.13	49.26	1,361,925	+1.46(+3.06%)
Nov 28, 2006	47.90	47.99	47.39	47.80	1,377,650	-0.28(-0.57%)
Nov 27, 2006	49.00	49.00	47.74	48.07	1,836,347	-1.02(-2.07%)
Nov 24, 2006	49.05	49.38	48.88	49.09	537,743	+0.36(+0.74%)
Nov 22, 2006	48.00	49.17	48.00	48.73	2,133,551	+0.37(+0.77%)
Nov 21, 2006	46.73	48.35	46.70	48.35	3,055,620	+1.68(+3.60%)
Nov 20, 2006	46.24	46.74	46.09	46.67	758,026	+0.06(+0.14%)
Nov 17, 2006	46.72	46.85	46.44	46.61	1,366,033	-0.11(-0.23%)
Nov 16, 2006	46.73	47.02	45.77	46.72	1,888,053	+0.18(+0.38%)
Nov 15, 2006	46.49	46.59	46.13	46.54	4,862,644	+0.05(+0.11%)
Nov 14, 2006	47.50	47.51	46.36	46.49	3,560,499	-1.16(-2.43%)
Nov 13, 2006	47.65	47.71	47.02	47.65	539,160	-0.08(-0.16%)
Nov 10, 2006	48.06	48.27	47.20	47.73	1,211,198	-0.39(-0.81%)
Nov 09, 2006	47.30	49.20	47.30	48.12	2,759,266	+1.57(+3.38%)
Nov 08, 2006	45.88	46.99	45.73	46.54	1,487,862	+0.56(+1.21%)
Nov 07, 2006	45.74	46.32	45.71	45.98	1,435,589	+0.28(+0.60%)
Nov 06, 2006	45.70	45.75	45.44	45.71	1,333,310	+0.12(+0.26%)
Nov 03, 2006	45.38	45.81	45.35	45.59	1,013,440	+0.25(+0.54%)
Nov 02, 2006	45.64	45.78	45.25	45.34	740,177	-0.24(-0.53%)

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.