Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.02	46.34	45.74	46.13	1,577,400	-0.14(-0.30%)
Jan 30, 2007	46.04	46.45	45.99	46.27	1,499,000	+0.23(+0.50%)
Jan 29, 2007	46.07	46.51	45.83	46.04	1,259,600	+0.24(+0.52%)
Jan 26, 2007	46.12	46.40	45.50	45.80	1,583,900	+0.03(+0.07%)
Jan 25, 2007	46.00	46.12	44.01	45.77	6,912,300	-4.37(-8.72%)
Jan 24, 2007	49.05	50.21	49.00	50.14	919,300	+0.94(+1.91%)
Jan 23, 2007	49.61	49.89	49.07	49.20	779,200	-0.45(-0.91%)
Jan 22, 2007	49.94	49.99	49.55	49.65	736,900	-0.11(-0.22%)
Jan 19, 2007	49.00	49.95	48.85	49.76	695,400	+0.67(+1.36%)
Jan 18, 2007	49.59	49.65	48.95	49.09	511,700	-0.45(-0.91%)
Jan 17, 2007	49.07	49.71	48.79	49.54	681,900	+0.48(+0.98%)
Jan 16, 2007	48.92	49.56	48.73	49.06	637,100	+0.39(+0.80%)
Jan 12, 2007	48.68	49.03	48.21	48.67	603,100	+0.13(+0.27%)
Jan 11, 2007	47.75	48.65	47.48	48.54	743,900	+0.81(+1.70%)
Jan 10, 2007	48.20	48.20	47.71	47.73	700,700	-0.80(-1.65%)
Jan 09, 2007	48.20	48.61	48.05	48.53	998,600	+0.26(+0.54%)
Jan 08, 2007	47.95	48.35	47.58	48.27	1,305,800	+0.28(+0.58%)
Jan 05, 2007	45.00	48.00	47.61	47.99	1,281,000	-0.32(-0.66%)
Jan 04, 2007	47.37	48.38	47.21	48.31	746,000	+1.07(+2.27%)
Jan 03, 2007	47.96	48.43	47.13	47.24	1,626,000	-0.33(-0.69%)
Dec 29, 2006	47.08	47.77	47.08	47.57	599,100	+0.24(+0.51%)
Dec 28, 2006	47.05	47.52	46.77	47.33	633,600	+0.03(+0.06%)
Dec 27, 2006	47.85	48.00	47.26	47.30	486,600	-0.05(-0.11%)
Dec 26, 2006	47.27	47.79	47.04	47.35	490,900	+0.00(+0.00%)
Dec 22, 2006	47.97	48.19	47.30	47.35	693,900	-0.75(-1.56%)
Dec 21, 2006	48.85	49.38	48.04	48.10	587,800	-0.35(-0.72%)
Dec 20, 2006	48.48	49.00	48.31	48.45	360,300	-0.14(-0.29%)
Dec 19, 2006	48.40	48.84	47.80	48.59	942,900	-0.01(-0.02%)
Dec 18, 2006	48.99	49.26	48.46	48.60	594,800	-0.49(-1.00%)
Dec 15, 2006	49.58	49.90	49.05	49.09	556,200	-0.52(-1.05%)
Dec 14, 2006	49.05	50.02	48.74	49.61	631,900	+0.50(+1.02%)
Dec 13, 2006	49.90	50.00	48.92	49.11	488,400	-0.54(-1.09%)
Dec 12, 2006	49.90	50.17	49.39	49.65	710,000	-0.35(-0.70%)
Dec 11, 2006	49.85	50.25	49.40	50.00	662,400	-0.09(-0.18%)
Dec 08, 2006	49.50	50.60	49.40	50.09	545,400	+0.39(+0.78%)
Dec 07, 2006	50.50	50.80	49.59	49.70	480,500	-0.68(-1.35%)
Dec 06, 2006	49.89	50.70	49.51	50.38	581,900	+0.39(+0.78%)
Dec 05, 2006	50.00	50.47	49.76	49.99	970,400	-0.08(-0.16%)
Dec 04, 2006	49.81	50.29	49.55	50.07	1,159,500	+0.36(+0.72%)
Dec 01, 2006	49.05	49.90	48.73	49.71	869,400	+0.49(+1.00%)
Nov 30, 2006	49.75	49.75	48.81	49.22	765,900	-0.53(-1.07%)
Nov 29, 2006	49.87	50.24	49.44	49.75	949,300	+0.27(+0.55%)
Nov 28, 2006	49.05	49.79	48.92	49.48	1,364,000	+0.40(+0.81%)
Nov 27, 2006	49.56	49.80	48.99	49.08	712,400	-0.65(-1.31%)
Nov 24, 2006	49.50	49.93	49.10	49.73	272,100	-0.13(-0.26%)
Nov 22, 2006	50.42	50.50	49.61	49.86	1,149,000	-0.80(-1.58%)
Nov 21, 2006	50.69	51.17	50.48	50.66	626,500	-0.02(-0.04%)
Nov 20, 2006	50.75	51.48	50.19	50.68	745,300	+0.16(+0.32%)
Nov 17, 2006	51.04	51.33	49.77	50.52	1,200,100	-0.58(-1.14%)
Nov 16, 2006	51.50	51.55	50.86	51.10	688,500	-0.15(-0.29%)
Nov 15, 2006	51.00	52.00	51.00	51.25	844,600	-0.10(-0.19%)
Nov 14, 2006	51.94	51.96	50.55	51.35	2,303,200	+0.35(+0.69%)
Nov 13, 2006	52.37	52.60	50.76	51.00	1,381,900	-1.56(-2.97%)
Nov 10, 2006	52.47	52.68	52.06	52.56	493,400	+0.30(+0.57%)
Nov 09, 2006	53.60	53.70	51.91	52.26	944,700	-1.82(-3.37%)
Nov 08, 2006	54.42	54.83	53.96	54.08	593,800	-0.67(-1.22%)
Nov 07, 2006	54.80	56.00	54.55	54.75	591,200	+0.07(+0.13%)
Nov 06, 2006	54.10	55.00	54.03	54.68	570,800	+0.74(+1.37%)
Nov 03, 2006	54.50	54.83	53.30	53.94	504,000	-0.42(-0.77%)
Nov 02, 2006	53.60	54.49	53.52	54.36	694,800	+0.34(+0.63%)

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.