Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.80	50.03	48.73	49.69	3,327,543	-0.28(-0.56%)
Jan 30, 2007	48.08	50.48	47.90	49.97	5,682,310	+2.06(+4.30%)
Jan 29, 2007	47.88	48.37	47.52	47.91	1,411,028	+0.04(+0.09%)
Jan 26, 2007	47.59	47.98	46.84	47.87	2,329,861	-0.03(-0.06%)
Jan 25, 2007	47.94	48.39	47.82	47.89	1,370,151	-0.13(-0.28%)
Jan 24, 2007	48.21	48.48	47.39	48.03	2,128,716	-0.22(-0.46%)
Jan 23, 2007	48.33	48.60	47.80	48.25	1,786,848	-0.01(-0.02%)
Jan 22, 2007	48.77	49.15	48.23	48.26	1,603,685	-0.53(-1.08%)
Jan 19, 2007	49.25	49.25	48.63	48.79	1,193,466	-0.32(-0.66%)
Jan 18, 2007	49.60	49.62	48.28	49.11	3,424,709	-0.67(-1.35%)
Jan 17, 2007	48.53	49.78	48.44	49.78	2,569,537	+1.25(+2.58%)
Jan 16, 2007	48.72	49.06	48.13	48.53	1,743,291	-0.29(-0.59%)
Jan 12, 2007	48.40	49.05	47.92	48.82	2,028,199	+0.45(+0.93%)
Jan 11, 2007	46.66	48.64	46.60	48.37	2,220,521	+1.53(+3.27%)
Jan 10, 2007	45.66	47.03	45.66	46.84	2,382,688	+0.05(+0.11%)
Jan 09, 2007	47.47	47.50	46.27	46.78	3,100,487	-0.68(-1.43%)
Jan 08, 2007	47.89	47.89	46.31	47.46	3,192,181	+0.03(+0.06%)
Jan 05, 2007	48.80	48.83	47.10	47.44	4,397,374	-2.12(-4.28%)
Jan 04, 2007	49.99	50.04	48.79	49.56	2,599,580	-0.60(-1.20%)
Jan 03, 2007	49.66	50.75	49.60	50.16	2,740,080	+0.64(+1.28%)
Dec 29, 2006	49.35	49.82	49.35	49.52	1,146,111	-0.05(-0.11%)
Dec 28, 2006	49.42	49.68	49.29	49.58	1,181,627	-0.22(-0.45%)
Dec 27, 2006	49.36	49.80	49.28	49.80	1,372,720	+0.44(+0.89%)
Dec 26, 2006	49.34	49.65	49.02	49.36	476,336	-0.05(-0.11%)
Dec 22, 2006	49.59	49.70	48.91	49.42	856,735	-0.08(-0.16%)
Dec 21, 2006	49.42	49.88	49.26	49.50	1,174,032	+0.16(+0.33%)
Dec 20, 2006	49.79	50.37	49.18	49.34	2,018,818	-0.25(-0.51%)
Dec 19, 2006	49.34	49.90	48.39	49.59	1,754,013	+0.67(+1.37%)
Dec 18, 2006	49.33	49.33	48.62	48.91	1,224,737	-0.43(-0.87%)
Dec 15, 2006	49.51	49.78	49.24	49.34	1,850,620	-0.15(-0.31%)
Dec 14, 2006	49.25	50.28	49.04	49.50	2,664,469	+0.78(+1.60%)
Dec 13, 2006	49.80	50.08	48.62	48.72	1,994,136	-0.93(-1.88%)
Dec 12, 2006	49.53	50.36	49.15	49.65	2,108,724	+0.05(+0.11%)
Dec 11, 2006	50.34	50.37	49.30	49.59	2,123,690	-0.97(-1.91%)
Dec 08, 2006	49.94	50.97	48.94	50.56	3,136,338	+0.85(+1.71%)
Dec 07, 2006	49.66	50.87	49.48	49.71	2,022,280	-0.12(-0.23%)
Dec 06, 2006	48.52	50.44	48.42	49.83	2,611,307	+1.03(+2.11%)
Dec 05, 2006	48.76	49.00	48.02	48.80	1,782,716	+0.69(+1.43%)
Dec 04, 2006	47.89	48.45	47.81	48.11	1,548,401	+0.29(+0.60%)
Dec 01, 2006	47.88	49.17	47.32	47.82	2,851,653	-0.62(-1.28%)
Nov 30, 2006	46.40	48.54	45.90	48.44	3,575,707	+2.24(+4.84%)
Nov 29, 2006	46.95	47.05	45.82	46.20	2,624,151	-0.75(-1.60%)
Nov 28, 2006	46.48	47.41	46.40	46.95	1,890,380	+0.47(+1.02%)
Nov 27, 2006	46.90	47.16	46.39	46.48	1,446,209	-0.66(-1.41%)
Nov 24, 2006	47.10	47.23	46.72	47.14	430,657	-0.11(-0.23%)
Nov 22, 2006	46.98	47.57	46.44	47.25	2,143,012	+0.27(+0.57%)
Nov 21, 2006	47.15	47.77	46.78	46.98	1,551,193	-0.21(-0.46%)
Nov 20, 2006	48.26	48.59	46.92	47.20	2,120,675	-0.59(-1.24%)
Nov 17, 2006	49.17	49.24	47.62	47.79	2,534,691	-1.53(-3.10%)
Nov 16, 2006	48.72	49.68	48.51	49.32	2,795,476	+0.61(+1.25%)
Nov 15, 2006	47.68	49.27	47.47	48.71	2,970,374	+0.60(+1.25%)
Nov 14, 2006	48.35	48.57	47.89	48.11	2,854,557	-0.05(-0.11%)
Nov 13, 2006	47.45	48.40	46.71	48.16	4,884,767	+1.60(+3.44%)
Nov 10, 2006	47.37	47.90	46.32	46.56	6,621,916	-0.68(-1.44%)
Nov 09, 2006	49.42	49.59	46.78	47.24	6,448,246	-2.18(-4.40%)
Nov 08, 2006	51.57	51.57	48.55	49.42	8,300,207	-3.10(-5.90%)
Nov 07, 2006	52.39	52.89	51.78	52.51	2,440,206	+0.13(+0.26%)
Nov 06, 2006	50.93	52.96	50.93	52.38	3,919,697	+1.53(+3.01%)
Nov 03, 2006	52.82	52.83	50.35	50.85	4,125,532	-2.13(-4.02%)
Nov 02, 2006	52.16	53.76	52.12	52.98	1,981,962	+0.59(+1.13%)

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.