Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.62	45.49	44.31	45.30	709,394	+0.74(+1.67%)
Jan 30, 2007	44.92	44.94	44.22	44.55	563,840	-0.01(-0.02%)
Jan 29, 2007	44.47	45.05	44.28	44.56	403,688	+0.17(+0.39%)
Jan 26, 2007	44.97	44.99	43.83	44.39	1,109,302	-0.40(-0.89%)
Jan 25, 2007	45.42	45.49	44.66	44.79	815,147	-0.69(-1.51%)
Jan 24, 2007	44.75	45.54	44.40	45.48	1,193,421	+0.86(+1.92%)
Jan 23, 2007	44.74	45.21	44.59	44.62	1,045,556	+0.06(+0.13%)
Jan 22, 2007	44.37	44.67	43.99	44.56	797,294	+0.15(+0.34%)
Jan 19, 2007	44.28	44.71	43.66	44.41	1,074,226	-0.67(-1.48%)
Jan 18, 2007	45.75	45.97	44.91	45.08	940,959	-0.70(-1.52%)
Jan 17, 2007	46.14	46.39	45.53	45.77	992,102	-0.55(-1.19%)
Jan 16, 2007	46.05	46.80	45.74	46.33	1,036,420	+0.45(+0.98%)
Jan 12, 2007	45.99	46.13	45.18	45.88	787,843	-0.25(-0.54%)
Jan 11, 2007	44.98	46.47	44.48	46.13	1,108,462	+1.23(+2.74%)
Jan 10, 2007	44.23	45.14	44.05	44.90	663,292	+0.58(+1.31%)
Jan 09, 2007	44.33	44.73	43.90	44.32	604,797	-0.01(-0.02%)
Jan 08, 2007	44.14	44.74	43.72	44.33	1,068,765	+0.12(+0.28%)
Jan 05, 2007	44.14	44.69	43.85	44.20	1,643,317	+0.07(+0.15%)
Jan 04, 2007	43.71	44.22	43.00	44.14	935,393	+0.38(+0.87%)
Jan 03, 2007	43.38	43.97	43.20	43.75	1,013,946	+0.61(+1.41%)
Dec 29, 2006	43.37	43.55	42.99	43.15	507,550	-0.42(-0.96%)
Dec 28, 2006	43.71	43.94	43.37	43.56	483,186	-0.35(-0.80%)
Dec 27, 2006	43.75	43.97	43.52	43.92	536,010	+0.68(+1.56%)
Dec 26, 2006	42.61	43.33	42.30	43.24	475,835	+0.51(+1.20%)
Dec 22, 2006	42.94	43.14	42.36	42.73	542,101	-0.38(-0.88%)
Dec 21, 2006	43.82	43.82	42.65	43.11	975,299	-0.70(-1.61%)
Dec 20, 2006	43.83	44.33	43.49	43.81	616,034	-0.22(-0.50%)
Dec 19, 2006	44.18	44.32	43.47	44.03	914,809	-0.36(-0.82%)
Dec 18, 2006	44.23	44.75	44.04	44.39	1,140,807	+0.59(+1.35%)
Dec 15, 2006	44.83	44.83	43.74	43.80	758,648	-0.84(-1.88%)
Dec 14, 2006	44.15	44.93	44.02	44.64	745,416	+0.48(+1.08%)
Dec 13, 2006	44.56	44.77	43.56	44.16	1,197,622	+0.13(+0.30%)
Dec 12, 2006	44.98	45.52	43.82	44.03	1,221,986	-0.65(-1.45%)
Dec 11, 2006	44.68	45.80	44.55	44.68	1,348,322	+0.00(+0.00%)
Dec 08, 2006	44.44	44.91	44.11	44.68	948,940	+0.18(+0.41%)
Dec 07, 2006	44.75	44.79	43.67	44.50	1,130,411	+0.01(+0.02%)
Dec 06, 2006	43.56	44.62	43.56	44.49	954,191	+0.18(+0.41%)
Dec 05, 2006	44.47	44.52	43.46	44.31	1,534,939	-0.16(-0.36%)
Dec 04, 2006	42.35	45.28	41.90	44.47	5,469,744	+4.48(+11.19%)
Dec 01, 2006	39.89	40.28	39.70	39.99	1,217,470	-0.33(-0.83%)
Nov 30, 2006	40.47	40.52	40.03	40.33	844,657	-0.24(-0.59%)
Nov 29, 2006	40.39	40.72	40.08	40.56	1,190,376	+0.40(+1.00%)
Nov 28, 2006	40.28	40.60	39.68	40.16	2,417,613	-0.30(-0.75%)
Nov 27, 2006	41.41	41.88	40.30	40.47	1,731,637	-0.71(-1.73%)
Nov 24, 2006	42.18	42.51	41.13	41.18	1,825,838	+0.27(+0.65%)
Nov 22, 2006	41.33	42.60	40.56	40.92	3,172,796	+0.82(+2.04%)
Nov 21, 2006	39.80	40.46	39.80	40.10	986,431	+0.27(+0.67%)
Nov 20, 2006	39.36	39.88	39.35	39.83	890,235	+0.40(+1.01%)
Nov 17, 2006	39.14	39.51	38.85	39.43	623,805	+0.10(+0.24%)
Nov 16, 2006	38.77	39.58	38.48	39.34	850,958	+0.74(+1.92%)
Nov 15, 2006	38.59	39.27	38.40	38.59	1,108,462	-0.05(-0.12%)
Nov 14, 2006	38.81	39.37	38.18	38.64	1,469,093	-0.21(-0.54%)
Nov 13, 2006	38.44	39.22	38.35	38.85	639,138	+0.29(+0.74%)
Nov 10, 2006	38.72	38.79	38.18	38.56	914,494	-0.05(-0.12%)
Nov 09, 2006	39.23	40.65	38.42	38.61	1,909,537	-0.58(-1.48%)
Nov 08, 2006	37.66	39.36	37.48	39.19	1,772,279	+1.23(+3.24%)
Nov 07, 2006	37.72	38.10	37.41	37.97	635,672	+0.38(+1.01%)
Nov 06, 2006	37.00	38.07	36.90	37.58	767,154	+0.91(+2.49%)
Nov 03, 2006	37.21	37.64	36.47	36.67	708,449	-0.47(-1.26%)
Nov 02, 2006	36.77	37.66	36.57	37.14	1,022,242	-0.35(-0.94%)

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.