Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	47.35	47.84	47.21	47.69	1,838,077	+0.33(+0.70%)
Jan 30, 2007	47.25	47.37	47.16	47.36	1,725,935	+0.19(+0.41%)
Jan 29, 2007	47.20	47.37	47.05	47.16	2,171,422	+0.08(+0.18%)
Jan 26, 2007	47.35	47.38	47.01	47.08	2,202,211	-0.14(-0.30%)
Jan 25, 2007	47.74	47.80	47.18	47.22	1,901,785	-0.52(-1.08%)
Jan 24, 2007	47.38	47.77	47.35	47.74	1,624,688	+0.41(+0.87%)
Jan 23, 2007	47.14	47.46	47.10	47.32	1,661,042	+0.19(+0.41%)
Jan 22, 2007	47.53	47.54	46.90	47.13	2,794,298	-0.40(-0.84%)
Jan 19, 2007	47.40	47.56	47.34	47.53	1,236,397	+0.12(+0.25%)
Jan 18, 2007	47.71	47.75	47.34	47.41	1,227,871	-0.33(-0.69%)
Jan 17, 2007	47.75	47.92	47.63	47.74	1,811,551	-0.06(-0.12%)
Jan 16, 2007	47.82	47.90	47.70	47.80	1,801,722	-0.08(-0.16%)
Jan 12, 2007	47.46	47.87	47.46	47.87	1,917,298	+0.34(+0.71%)
Jan 11, 2007	47.15	47.59	47.15	47.54	2,835,508	+0.41(+0.86%)
Jan 10, 2007	46.64	47.13	46.57	47.13	1,210,819	+0.32(+0.69%)
Jan 09, 2007	46.83	46.94	46.58	46.81	2,467,703	+0.06(+0.13%)
Jan 08, 2007	46.61	46.84	46.45	46.75	1,443,865	+0.20(+0.44%)
Jan 05, 2007	46.73	46.76	46.44	46.55	1,744,290	-0.31(-0.67%)
Jan 04, 2007	46.58	47.00	46.40	46.86	1,937,547	+0.26(+0.56%)
Jan 03, 2007	46.78	47.05	46.23	46.60	4,433,316	+0.13(+0.27%)
Dec 29, 2006	46.66	46.85	46.44	46.47	2,696,841	-0.24(-0.52%)
Dec 28, 2006	46.76	46.83	46.62	46.72	1,080,560	-0.08(-0.16%)
Dec 27, 2006	46.61	46.85	46.61	46.79	1,407,866	+0.26(+0.56%)
Dec 26, 2006	46.34	46.55	46.32	46.53	1,276,777	+0.26(+0.57%)
Dec 22, 2006	46.60	46.63	46.27	46.27	2,474,216	-0.35(-0.74%)
Dec 21, 2006	46.90	46.91	46.50	46.61	1,693,962	-0.15(-0.33%)
Dec 20, 2006	46.85	47.04	46.77	46.77	1,377,788	-0.17(-0.36%)
Dec 19, 2006	46.78	47.09	46.62	46.94	1,319,526	+0.00(+0.00%)
Dec 18, 2006	47.22	47.34	46.85	46.94	2,122,516	-0.19(-0.41%)
Dec 15, 2006	47.24	47.34	47.06	47.13	1,189,977	-0.03(-0.05%)
Dec 14, 2006	46.74	47.19	46.72	47.16	2,047,794	+0.39(+0.83%)
Dec 13, 2006	46.95	46.95	46.62	46.77	1,563,822	+0.08(+0.18%)
Dec 12, 2006	46.81	46.87	46.47	46.68	1,501,179	-0.20(-0.43%)
Dec 11, 2006	46.85	47.02	46.73	46.88	1,463,759	+0.04(+0.09%)
Dec 08, 2006	46.72	47.00	46.61	46.84	1,200,635	+0.03(+0.05%)
Dec 07, 2006	47.14	47.22	46.74	46.82	1,565,953	-0.22(-0.47%)
Dec 06, 2006	47.08	47.12	46.90	47.04	962,616	-0.04(-0.09%)
Dec 05, 2006	46.94	47.10	46.83	47.08	1,723,685	+0.19(+0.40%)
Dec 04, 2006	46.54	46.99	46.24	46.89	2,640,711	+0.54(+1.17%)
Dec 01, 2006	46.16	46.60	45.91	46.35	2,305,708	-0.14(-0.29%)
Nov 30, 2006	46.53	46.74	46.26	46.49	1,129,584	+0.03(+0.05%)
Nov 29, 2006	46.28	46.52	46.18	46.46	1,134,913	+0.36(+0.79%)
Nov 28, 2006	45.82	46.17	45.76	46.10	1,353,157	+0.15(+0.33%)
Nov 27, 2006	46.71	46.71	45.94	45.95	2,040,215	-0.81(-1.73%)
Nov 24, 2006	46.67	46.94	46.67	46.76	446,315	-0.19(-0.41%)
Nov 22, 2006	46.83	46.95	46.68	46.95	939,880	+0.30(+0.65%)
Nov 21, 2006	46.59	46.72	46.56	46.65	1,535,520	+0.04(+0.09%)
Nov 20, 2006	46.53	46.69	46.44	46.61	2,774,049	+0.00(+0.00%)
Nov 17, 2006	46.55	46.61	46.36	46.61	1,082,454	-0.03(-0.05%)
Nov 16, 2006	46.61	46.69	46.45	46.63	1,995,809	+0.19(+0.40%)
Nov 15, 2006	46.24	46.64	46.18	46.45	1,417,576	+0.21(+0.46%)
Nov 14, 2006	45.91	46.27	45.66	46.23	1,816,288	+0.42(+0.92%)
Nov 13, 2006	45.69	45.96	45.60	45.81	1,656,187	+0.14(+0.31%)
Nov 10, 2006	45.58	45.67	45.48	45.67	1,171,978	+0.14(+0.30%)
Nov 09, 2006	45.96	45.98	45.47	45.53	1,646,951	-0.37(-0.81%)
Nov 08, 2006	45.62	45.93	45.48	45.91	1,263,041	+0.12(+0.26%)
Nov 07, 2006	45.61	45.96	45.59	45.79	1,018,746	+0.19(+0.43%)
Nov 06, 2006	45.22	45.66	45.15	45.59	1,194,240	+0.59(+1.31%)
Nov 03, 2006	45.35	45.37	44.73	45.00	1,216,266	-0.15(-0.34%)
Nov 02, 2006	45.04	45.26	44.96	45.15	1,292,882	-0.05(-0.11%)

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.