Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.32	49.07	47.62	48.90	3,442,819	+0.67(+1.40%)
Jan 30, 2007	48.56	48.69	47.76	48.23	3,358,641	+0.36(+0.76%)
Jan 29, 2007	47.24	48.49	47.15	47.87	3,303,560	+0.70(+1.49%)
Jan 26, 2007	48.07	48.20	46.91	47.16	5,125,079	-0.63(-1.31%)
Jan 25, 2007	48.43	48.97	47.56	47.79	4,221,411	-1.45(-2.94%)
Jan 24, 2007	48.76	49.67	48.71	49.24	3,181,496	+0.57(+1.17%)
Jan 23, 2007	48.21	49.40	47.60	48.67	2,914,812	+0.28(+0.59%)
Jan 22, 2007	49.38	49.39	47.66	48.38	5,086,512	-0.85(-1.73%)
Jan 19, 2007	49.32	50.27	48.72	49.24	4,874,904	+0.23(+0.48%)
Jan 18, 2007	49.38	49.69	48.94	49.00	6,917,839	+0.61(+1.25%)
Jan 17, 2007	49.37	49.57	48.07	48.39	8,906,682	-1.46(-2.92%)
Jan 16, 2007	50.77	51.12	49.73	49.85	3,606,903	-0.77(-1.53%)
Jan 12, 2007	51.20	51.26	50.16	50.62	5,711,802	-0.69(-1.35%)
Jan 11, 2007	53.24	53.24	51.05	51.32	3,853,525	-1.18(-2.25%)
Jan 10, 2007	51.47	52.70	51.15	52.50	2,477,090	+0.96(+1.86%)
Jan 09, 2007	51.88	52.53	51.23	51.54	2,194,447	-0.18(-0.34%)
Jan 08, 2007	52.03	52.04	50.87	51.72	2,753,975	-0.19(-0.36%)
Jan 05, 2007	52.13	52.45	51.20	51.91	5,937,190	-0.59(-1.12%)
Jan 04, 2007	50.52	52.80	50.37	52.49	7,999,589	+2.56(+5.13%)
Jan 03, 2007	49.55	51.54	48.60	49.93	8,390,691	+0.67(+1.37%)
Dec 29, 2006	49.39	50.27	49.11	49.26	2,704,862	-0.30(-0.61%)
Dec 28, 2006	49.55	50.09	49.35	49.56	2,239,718	-0.16(-0.31%)
Dec 27, 2006	50.47	50.62	49.55	49.72	2,510,422	-0.28(-0.57%)
Dec 26, 2006	49.93	50.23	49.80	50.00	1,571,762	+0.06(+0.12%)
Dec 22, 2006	50.53	51.04	49.92	49.94	1,990,243	-0.72(-1.43%)
Dec 21, 2006	50.32	51.15	50.18	50.66	4,254,691	+0.41(+0.82%)
Dec 20, 2006	51.64	51.82	50.20	50.25	5,279,248	-1.25(-2.43%)
Dec 19, 2006	51.08	51.86	51.03	51.50	2,655,420	-0.15(-0.28%)
Dec 18, 2006	52.78	52.82	51.08	51.65	3,728,057	-1.02(-1.93%)
Dec 15, 2006	52.67	53.28	52.22	52.67	4,892,815	+0.37(+0.71%)
Dec 14, 2006	51.36	52.52	51.28	52.30	6,316,007	+0.83(+1.62%)
Dec 13, 2006	50.86	52.21	50.83	51.47	6,337,239	+0.81(+1.60%)
Dec 12, 2006	51.36	51.36	50.32	50.65	4,458,486	-0.45(-0.88%)
Dec 11, 2006	51.54	51.88	50.73	51.10	4,326,970	-0.73(-1.42%)
Dec 08, 2006	52.23	52.77	51.64	51.84	4,589,210	-0.93(-1.76%)
Dec 07, 2006	53.15	53.79	52.39	52.77	3,818,963	-0.17(-0.31%)
Dec 06, 2006	54.04	54.04	52.60	52.93	4,367,272	-1.20(-2.22%)
Dec 05, 2006	55.32	55.43	53.23	54.14	6,577,018	-0.84(-1.53%)
Dec 04, 2006	54.02	55.44	54.02	54.98	3,383,372	+0.96(+1.77%)
Dec 01, 2006	54.45	54.84	53.21	54.02	3,675,655	-0.65(-1.18%)
Nov 30, 2006	55.26	55.51	54.44	54.66	3,923,570	-0.86(-1.55%)
Nov 29, 2006	55.89	56.53	54.96	55.52	3,713,950	-0.43(-0.77%)
Nov 28, 2006	55.39	56.12	55.38	55.95	2,623,370	+0.34(+0.62%)
Nov 27, 2006	56.89	57.26	55.12	55.61	4,699,676	-1.53(-2.67%)
Nov 24, 2006	57.43	57.53	57.01	57.14	852,594	-0.54(-0.93%)
Nov 22, 2006	56.94	58.06	56.93	57.68	2,455,208	+0.54(+0.94%)
Nov 21, 2006	57.16	57.25	56.50	57.14	2,772,453	-0.07(-0.12%)
Nov 20, 2006	57.19	58.01	56.82	57.21	2,096,974	-0.16(-0.27%)
Nov 17, 2006	57.12	57.80	56.93	57.36	2,504,323	+0.09(+0.15%)
Nov 16, 2006	57.68	57.72	56.88	57.28	2,978,655	-0.10(-0.17%)
Nov 15, 2006	57.11	57.55	56.64	57.37	3,631,321	+0.19(+0.32%)
Nov 14, 2006	57.01	57.39	55.65	57.19	2,854,475	+0.08(+0.14%)
Nov 13, 2006	57.32	57.96	56.84	57.11	2,664,000	-0.09(-0.15%)
Nov 10, 2006	55.97	57.46	55.90	57.20	3,101,711	+0.55(+0.97%)
Nov 09, 2006	56.63	57.42	56.08	56.65	3,454,033	-0.22(-0.38%)
Nov 08, 2006	56.97	57.52	56.39	56.86	5,437,532	-0.38(-0.67%)
Nov 07, 2006	57.71	58.08	56.78	57.25	4,489,510	-0.70(-1.22%)
Nov 06, 2006	57.58	58.21	57.31	57.95	4,616,793	+0.01(+0.02%)
Nov 03, 2006	56.86	58.54	56.67	57.94	16,187,307	+6.10(+11.77%)
Nov 02, 2006	51.79	52.26	51.38	51.84	6,227,552	+0.23(+0.46%)

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.