Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.41	41.41	40.21	40.89	620,884	-0.51(-1.23%)
Jan 30, 2007	41.34	42.77	41.09	41.40	803,130	+0.06(+0.14%)
Jan 29, 2007	41.29	41.78	40.65	41.34	630,615	+0.31(+0.76%)
Jan 26, 2007	40.64	41.14	40.12	41.03	383,531	+0.41(+1.00%)
Jan 25, 2007	41.20	41.20	40.23	40.62	674,934	-0.58(-1.40%)
Jan 24, 2007	40.04	41.33	39.91	41.20	737,657	+1.20(+3.00%)
Jan 23, 2007	38.82	40.12	38.79	40.00	512,150	+1.04(+2.67%)
Jan 22, 2007	39.71	39.80	38.45	38.96	516,275	-0.32(-0.82%)
Jan 19, 2007	38.48	39.36	38.18	39.28	436,628	+1.08(+2.82%)
Jan 18, 2007	39.14	39.14	37.91	38.20	403,839	-1.01(-2.58%)
Jan 17, 2007	37.89	39.40	37.83	39.22	1,215,960	+1.44(+3.80%)
Jan 16, 2007	37.68	37.87	37.32	37.78	463,706	+0.14(+0.38%)
Jan 12, 2007	37.33	37.72	36.97	37.64	419,176	+0.44(+1.19%)
Jan 11, 2007	36.29	37.34	36.29	37.19	457,360	+0.90(+2.47%)
Jan 10, 2007	35.83	36.47	35.82	36.29	309,173	+0.00(+0.00%)
Jan 09, 2007	36.12	36.33	35.19	36.29	503,371	+0.11(+0.31%)
Jan 08, 2007	35.74	36.47	35.68	36.18	565,142	+0.10(+0.29%)
Jan 05, 2007	35.33	36.43	35.33	36.08	734,484	-0.09(-0.24%)
Jan 04, 2007	35.76	36.35	35.13	36.16	827,881	+0.40(+1.11%)
Jan 03, 2007	36.75	37.49	35.25	35.77	979,559	-1.19(-3.22%)
Dec 29, 2006	37.53	37.90	36.90	36.96	189,544	-0.66(-1.76%)
Dec 28, 2006	37.88	38.03	37.42	37.62	280,614	-0.32(-0.85%)
Dec 27, 2006	37.79	38.04	37.60	37.94	246,344	+0.11(+0.30%)
Dec 26, 2006	37.49	37.98	37.36	37.83	217,679	+0.25(+0.65%)
Dec 22, 2006	37.52	37.81	36.89	37.58	343,443	+0.07(+0.18%)
Dec 21, 2006	37.39	37.75	37.20	37.51	327,683	+0.27(+0.74%)
Dec 20, 2006	36.40	37.43	36.40	37.24	407,329	+0.88(+2.42%)
Dec 19, 2006	35.93	36.46	35.83	36.36	232,382	+0.41(+1.13%)
Dec 18, 2006	36.14	36.72	35.82	35.95	343,549	-0.18(-0.50%)
Dec 15, 2006	36.51	37.17	36.06	36.13	518,285	-0.32(-0.88%)
Dec 14, 2006	36.40	37.33	36.40	36.46	301,980	+0.23(+0.63%)
Dec 13, 2006	36.35	36.81	36.12	36.23	369,992	+0.03(+0.08%)
Dec 12, 2006	36.82	36.82	35.97	36.20	248,988	-0.62(-1.69%)
Dec 11, 2006	37.30	37.53	36.81	36.82	190,813	-0.43(-1.14%)
Dec 08, 2006	36.85	37.48	36.26	37.25	192,823	+0.00(+0.00%)
Dec 07, 2006	37.62	37.82	37.16	37.25	204,669	-0.35(-0.93%)
Dec 06, 2006	37.49	37.83	37.36	37.60	186,900	+0.12(+0.33%)
Dec 05, 2006	37.86	37.89	37.34	37.48	394,954	-0.27(-0.73%)
Dec 04, 2006	37.06	37.87	37.06	37.75	301,769	+0.69(+1.86%)
Dec 01, 2006	37.14	37.62	36.49	37.06	390,935	-0.58(-1.53%)
Nov 30, 2006	37.34	37.81	37.11	37.64	279,556	+0.20(+0.53%)
Nov 29, 2006	37.70	37.99	37.29	37.44	539,862	-0.04(-0.10%)
Nov 28, 2006	37.11	37.49	36.72	37.48	366,713	+0.30(+0.81%)
Nov 27, 2006	37.52	37.63	37.07	37.17	519,343	-0.34(-0.91%)
Nov 24, 2006	37.30	37.76	37.20	37.51	89,377	+0.16(+0.43%)
Nov 22, 2006	37.00	37.47	36.88	37.35	192,929	+0.50(+1.36%)
Nov 21, 2006	36.97	37.16	36.57	36.85	215,881	+0.10(+0.28%)
Nov 20, 2006	36.87	36.98	36.47	36.75	658,751	+0.04(+0.10%)
Nov 17, 2006	37.31	37.31	36.50	36.71	293,624	-0.56(-1.50%)
Nov 16, 2006	37.41	37.78	37.03	37.27	255,017	-0.11(-0.30%)
Nov 15, 2006	36.90	37.66	36.90	37.38	248,565	+0.48(+1.31%)
Nov 14, 2006	36.77	37.04	36.17	36.90	338,260	+0.05(+0.13%)
Nov 13, 2006	35.78	37.05	35.66	36.85	501,150	+1.54(+4.36%)
Nov 10, 2006	35.69	35.69	35.08	35.31	323,346	-0.24(-0.67%)
Nov 09, 2006	36.37	36.37	35.36	35.55	371,050	-0.52(-1.44%)
Nov 08, 2006	35.08	36.33	35.04	36.07	493,005	+1.03(+2.94%)
Nov 07, 2006	35.10	35.73	34.98	35.04	743,263	+0.08(+0.22%)
Nov 06, 2006	34.26	35.21	34.26	34.96	687,309	+1.39(+4.14%)
Nov 03, 2006	33.49	33.88	33.35	33.57	248,988	+0.32(+0.97%)
Nov 02, 2006	33.56	33.59	33.12	33.25	370,098	-0.42(-1.24%)

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.