Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	47.41	47.90	47.27	47.75	1,835,746	+0.33(+0.70%)
Jan 30, 2007	47.31	47.43	47.22	47.42	1,723,747	+0.19(+0.41%)
Jan 29, 2007	47.26	47.43	47.11	47.22	2,168,669	+0.08(+0.18%)
Jan 26, 2007	47.41	47.44	47.07	47.14	2,199,419	-0.14(-0.30%)
Jan 25, 2007	47.80	47.86	47.24	47.28	1,899,374	-0.52(-1.08%)
Jan 24, 2007	47.44	47.83	47.41	47.80	1,622,629	+0.41(+0.87%)
Jan 23, 2007	47.20	47.52	47.16	47.38	1,658,937	+0.19(+0.41%)
Jan 22, 2007	47.59	47.60	46.96	47.19	2,790,756	-0.40(-0.84%)
Jan 19, 2007	47.46	47.62	47.40	47.59	1,234,830	+0.12(+0.25%)
Jan 18, 2007	47.77	47.82	47.40	47.47	1,226,314	-0.33(-0.69%)
Jan 17, 2007	47.81	47.98	47.69	47.80	1,809,255	-0.06(-0.12%)
Jan 16, 2007	47.88	47.96	47.76	47.86	1,799,438	-0.08(-0.16%)
Jan 12, 2007	47.52	47.93	47.52	47.93	1,914,867	+0.34(+0.71%)
Jan 11, 2007	47.21	47.65	47.21	47.60	2,831,913	+0.41(+0.86%)
Jan 10, 2007	46.70	47.19	46.63	47.19	1,209,284	+0.32(+0.69%)
Jan 09, 2007	46.89	47.00	46.64	46.87	2,464,574	+0.06(+0.13%)
Jan 08, 2007	46.67	46.90	46.51	46.81	1,442,034	+0.20(+0.44%)
Jan 05, 2007	46.79	46.82	46.50	46.61	1,742,079	-0.31(-0.67%)
Jan 04, 2007	46.64	47.06	46.45	46.92	1,935,091	+0.26(+0.56%)
Jan 03, 2007	46.83	47.11	46.29	46.66	4,427,695	+0.13(+0.27%)
Dec 29, 2006	46.72	46.91	46.50	46.53	2,693,422	-0.25(-0.52%)
Dec 28, 2006	46.82	46.89	46.68	46.78	1,079,190	-0.08(-0.16%)
Dec 27, 2006	46.67	46.91	46.67	46.85	1,406,081	+0.26(+0.56%)
Dec 26, 2006	46.39	46.61	46.38	46.59	1,275,159	+0.26(+0.57%)
Dec 22, 2006	46.66	46.69	46.33	46.33	2,471,079	-0.35(-0.74%)
Dec 21, 2006	46.96	46.97	46.56	46.67	1,691,815	-0.15(-0.33%)
Dec 20, 2006	46.91	47.10	46.83	46.83	1,376,041	-0.17(-0.36%)
Dec 19, 2006	46.83	47.15	46.68	47.00	1,317,853	+0.00(+0.00%)
Dec 18, 2006	47.28	47.40	46.91	47.00	2,119,825	-0.19(-0.41%)
Dec 15, 2006	47.30	47.40	47.12	47.19	1,188,469	-0.03(-0.05%)
Dec 14, 2006	46.80	47.25	46.78	47.22	2,045,198	+0.39(+0.83%)
Dec 13, 2006	47.01	47.01	46.68	46.83	1,561,839	+0.08(+0.18%)
Dec 12, 2006	46.87	46.93	46.53	46.74	1,499,276	-0.20(-0.43%)
Dec 11, 2006	46.91	47.08	46.79	46.94	1,461,903	+0.04(+0.09%)
Dec 08, 2006	46.78	47.06	46.67	46.90	1,199,113	+0.03(+0.05%)
Dec 07, 2006	47.20	47.28	46.80	46.88	1,563,968	-0.22(-0.47%)
Dec 06, 2006	47.14	47.18	46.96	47.10	961,395	-0.04(-0.09%)
Dec 05, 2006	47.00	47.16	46.89	47.14	1,721,500	+0.19(+0.40%)
Dec 04, 2006	46.60	47.05	46.30	46.95	2,637,363	+0.54(+1.17%)
Dec 01, 2006	46.22	46.66	45.96	46.41	2,302,785	-0.14(-0.29%)
Nov 30, 2006	46.59	46.80	46.32	46.55	1,128,152	+0.03(+0.05%)
Nov 29, 2006	46.34	46.58	46.24	46.52	1,133,474	+0.36(+0.79%)
Nov 28, 2006	45.88	46.23	45.82	46.16	1,351,441	+0.15(+0.33%)
Nov 27, 2006	46.77	46.77	46.00	46.01	2,037,629	-0.81(-1.73%)
Nov 24, 2006	46.73	47.00	46.72	46.82	445,749	-0.19(-0.41%)
Nov 22, 2006	46.89	47.01	46.74	47.01	938,688	+0.30(+0.65%)
Nov 21, 2006	46.65	46.78	46.62	46.71	1,533,573	+0.04(+0.09%)
Nov 20, 2006	46.59	46.75	46.50	46.67	2,770,532	+0.00(+0.00%)
Nov 17, 2006	46.61	46.67	46.42	46.67	1,081,082	-0.03(-0.05%)
Nov 16, 2006	46.67	46.75	46.51	46.69	1,993,279	+0.19(+0.40%)
Nov 15, 2006	46.30	46.70	46.24	46.50	1,415,779	+0.21(+0.46%)
Nov 14, 2006	45.97	46.33	45.72	46.29	1,813,985	+0.42(+0.92%)
Nov 13, 2006	45.75	46.01	45.66	45.87	1,654,088	+0.14(+0.31%)
Nov 10, 2006	45.64	45.73	45.54	45.73	1,170,492	+0.14(+0.30%)
Nov 09, 2006	46.01	46.04	45.53	45.59	1,644,863	-0.37(-0.81%)
Nov 08, 2006	45.68	45.99	45.54	45.96	1,261,440	+0.12(+0.26%)
Nov 07, 2006	45.67	46.02	45.65	45.85	1,017,454	+0.19(+0.43%)
Nov 06, 2006	45.28	45.72	45.20	45.65	1,192,726	+0.59(+1.31%)
Nov 03, 2006	45.41	45.43	44.79	45.06	1,214,724	-0.15(-0.34%)
Nov 02, 2006	45.09	45.31	45.02	45.21	1,291,243	-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.