Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.15	40.54	40.05	40.36	2,588,833	+0.22(+0.55%)
Jan 30, 2007	39.74	40.18	39.34	40.13	3,122,112	+0.41(+1.02%)
Jan 29, 2007	39.63	39.90	39.56	39.73	4,308,704	+0.04(+0.10%)
Jan 26, 2007	39.86	39.92	39.62	39.69	3,445,071	-0.28(-0.71%)
Jan 25, 2007	40.35	40.37	39.94	39.97	3,877,059	-0.42(-1.05%)
Jan 24, 2007	40.41	40.68	40.27	40.40	1,865,012	-0.12(-0.30%)
Jan 23, 2007	40.08	40.69	40.08	40.52	3,025,981	+0.37(+0.91%)
Jan 22, 2007	40.34	40.36	39.59	40.15	3,500,617	+0.08(+0.20%)
Jan 19, 2007	40.29	40.34	39.98	40.07	2,326,235	-0.13(-0.33%)
Jan 18, 2007	40.65	40.65	40.05	40.20	2,420,303	-0.05(-0.12%)
Jan 17, 2007	39.95	40.34	39.91	40.25	2,259,683	+0.34(+0.86%)
Jan 16, 2007	40.25	40.45	39.80	39.91	4,528,309	-0.22(-0.55%)
Jan 12, 2007	40.09	40.33	40.05	40.13	2,343,088	-0.07(-0.17%)
Jan 11, 2007	40.27	40.40	40.13	40.20	2,098,375	-0.10(-0.25%)
Jan 10, 2007	40.00	40.33	39.89	40.30	2,310,586	+0.17(+0.43%)
Jan 09, 2007	40.08	40.35	39.85	40.12	3,783,852	+0.10(+0.25%)
Jan 08, 2007	39.74	40.07	39.54	40.02	3,051,088	+0.23(+0.57%)
Jan 05, 2007	39.94	39.95	39.65	39.80	3,305,088	-0.16(-0.39%)
Jan 04, 2007	39.80	40.01	39.48	39.95	3,267,598	+0.21(+0.53%)
Jan 03, 2007	39.50	39.96	39.43	39.75	3,288,751	+0.23(+0.59%)
Dec 29, 2006	39.56	39.80	39.45	39.51	1,470,342	-0.10(-0.26%)
Dec 28, 2006	39.44	39.75	39.44	39.62	1,089,428	+0.06(+0.16%)
Dec 27, 2006	39.44	39.68	39.44	39.55	1,491,150	+0.23(+0.58%)
Dec 26, 2006	39.33	39.51	39.25	39.33	1,302,327	-0.08(-0.19%)
Dec 22, 2006	39.34	39.45	39.02	39.40	2,539,994	-0.01(-0.01%)
Dec 21, 2006	39.25	39.88	39.04	39.41	4,000,706	+0.21(+0.53%)
Dec 20, 2006	39.11	39.25	38.96	39.20	1,758,391	-0.04(-0.10%)
Dec 19, 2006	38.89	39.27	38.79	39.24	2,133,457	+0.35(+0.91%)
Dec 18, 2006	39.15	39.16	38.83	38.88	1,621,675	-0.21(-0.54%)
Dec 15, 2006	38.76	39.11	38.70	39.09	3,231,313	+0.38(+0.99%)
Dec 14, 2006	38.58	38.83	38.41	38.71	2,040,593	+0.21(+0.54%)
Dec 13, 2006	38.51	39.26	38.33	38.50	2,019,613	+0.00(+0.00%)
Dec 12, 2006	38.58	38.69	38.33	38.50	2,450,742	-0.07(-0.18%)
Dec 11, 2006	38.58	38.75	38.48	38.57	2,022,537	+0.03(+0.09%)
Dec 08, 2006	38.90	38.95	38.50	38.54	2,601,387	-0.34(-0.88%)
Dec 07, 2006	39.13	39.30	38.79	38.88	1,796,740	-0.30(-0.76%)
Dec 06, 2006	39.02	39.21	38.90	39.18	2,447,646	-0.27(-0.69%)
Dec 05, 2006	39.15	39.54	39.05	39.45	2,763,211	+0.39(+1.00%)
Dec 04, 2006	38.47	39.18	38.47	39.06	3,028,560	+0.48(+1.25%)
Dec 01, 2006	38.61	38.80	38.32	38.58	1,897,859	-0.08(-0.20%)
Nov 30, 2006	38.60	38.81	38.43	38.65	2,348,591	+0.10(+0.26%)
Nov 29, 2006	38.44	38.65	38.26	38.55	1,845,408	+0.11(+0.29%)
Nov 28, 2006	38.25	38.52	38.00	38.44	2,803,796	+0.20(+0.53%)
Nov 27, 2006	38.43	38.54	38.13	38.24	1,781,263	-0.31(-0.80%)
Nov 24, 2006	38.22	38.67	38.22	38.55	2,062,434	-0.03(-0.08%)
Nov 22, 2006	38.32	38.63	38.31	38.58	1,503,016	+0.13(+0.33%)
Nov 21, 2006	38.44	38.59	38.43	38.45	2,040,937	-0.11(-0.29%)
Nov 20, 2006	38.52	38.75	38.40	38.56	2,317,465	-0.12(-0.32%)
Nov 17, 2006	38.50	38.72	38.41	38.68	3,246,274	+0.13(+0.33%)
Nov 16, 2006	38.51	38.62	38.44	38.55	3,122,972	+0.09(+0.24%)
Nov 15, 2006	38.47	38.61	38.43	38.46	2,762,523	+0.02(+0.05%)
Nov 14, 2006	38.55	38.59	38.36	38.44	3,110,762	-0.07(-0.18%)
Nov 13, 2006	38.33	38.55	38.31	38.51	3,313,514	+0.14(+0.36%)
Nov 10, 2006	38.46	38.46	38.29	38.37	2,062,090	+0.01(+0.03%)
Nov 09, 2006	38.30	38.66	38.27	38.36	3,411,365	-0.07(-0.18%)
Nov 08, 2006	38.23	38.55	38.23	38.43	3,176,454	+0.06(+0.15%)
Nov 07, 2006	38.50	38.79	38.36	38.37	2,603,795	-0.09(-0.24%)
Nov 06, 2006	38.35	38.55	38.27	38.47	2,110,241	+0.14(+0.36%)
Nov 03, 2006	38.24	38.53	38.20	38.33	2,808,267	+0.03(+0.09%)
Nov 02, 2006	38.37	38.37	38.04	38.29	3,425,295	-0.06(-0.17%)

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.