Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.58	45.44	44.26	45.25	710,086	+0.74(+1.67%)
Jan 30, 2007	44.87	44.90	44.18	44.51	564,390	-0.01(-0.02%)
Jan 29, 2007	44.43	45.01	44.24	44.52	404,081	+0.17(+0.39%)
Jan 26, 2007	44.93	44.95	43.79	44.35	1,110,384	-0.40(-0.89%)
Jan 25, 2007	45.38	45.44	44.62	44.75	815,942	-0.68(-1.51%)
Jan 24, 2007	44.71	45.49	44.36	45.43	1,194,585	+0.86(+1.92%)
Jan 23, 2007	44.69	45.17	44.55	44.58	1,046,576	+0.06(+0.13%)
Jan 22, 2007	44.33	44.62	43.95	44.52	798,072	+0.15(+0.34%)
Jan 19, 2007	44.24	44.66	43.62	44.37	1,075,274	-0.67(-1.48%)
Jan 18, 2007	45.71	45.93	44.86	45.03	941,876	-0.69(-1.52%)
Jan 17, 2007	46.09	46.35	45.48	45.73	993,070	-0.55(-1.19%)
Jan 16, 2007	46.00	46.76	45.69	46.28	1,037,430	+0.45(+0.98%)
Jan 12, 2007	45.95	46.08	45.14	45.83	788,611	-0.25(-0.54%)
Jan 11, 2007	44.94	46.42	44.43	46.08	1,109,543	+1.23(+2.74%)
Jan 10, 2007	44.19	45.10	44.01	44.85	663,938	+0.58(+1.31%)
Jan 09, 2007	44.28	44.68	43.85	44.27	605,386	-0.01(-0.02%)
Jan 08, 2007	44.09	44.70	43.67	44.28	1,069,807	+0.12(+0.28%)
Jan 05, 2007	44.09	44.64	43.81	44.16	1,644,920	+0.07(+0.15%)
Jan 04, 2007	43.66	44.18	42.96	44.09	936,305	+0.38(+0.87%)
Jan 03, 2007	43.34	43.93	43.16	43.71	1,014,935	+0.61(+1.41%)
Dec 29, 2006	43.33	43.51	42.95	43.10	508,045	-0.42(-0.96%)
Dec 28, 2006	43.66	43.89	43.33	43.52	483,657	-0.35(-0.80%)
Dec 27, 2006	43.71	43.93	43.47	43.87	536,533	+0.68(+1.56%)
Dec 26, 2006	42.57	43.28	42.26	43.20	476,299	+0.51(+1.20%)
Dec 22, 2006	42.89	43.09	42.32	42.68	542,630	-0.38(-0.88%)
Dec 21, 2006	43.78	43.78	42.61	43.06	976,250	-0.70(-1.61%)
Dec 20, 2006	43.79	44.28	43.45	43.77	616,634	-0.22(-0.50%)
Dec 19, 2006	44.14	44.27	43.43	43.99	915,701	-0.36(-0.82%)
Dec 18, 2006	44.19	44.71	44.00	44.35	1,141,920	+0.59(+1.35%)
Dec 15, 2006	44.79	44.79	43.70	43.76	759,387	-0.84(-1.88%)
Dec 14, 2006	44.11	44.88	43.98	44.60	746,142	+0.48(+1.08%)
Dec 13, 2006	44.52	44.73	43.52	44.12	1,198,790	+0.13(+0.30%)
Dec 12, 2006	44.94	45.47	43.78	43.99	1,223,178	-0.65(-1.45%)
Dec 11, 2006	44.63	45.76	44.51	44.63	1,349,637	+0.00(+0.00%)
Dec 08, 2006	44.40	44.86	44.06	44.63	949,865	+0.18(+0.41%)
Dec 07, 2006	44.71	44.75	43.63	44.45	1,131,513	+0.01(+0.02%)
Dec 06, 2006	43.52	44.58	43.52	44.44	955,121	+0.18(+0.41%)
Dec 05, 2006	44.43	44.47	43.42	44.26	1,536,436	-0.16(-0.36%)
Dec 04, 2006	42.31	45.23	41.86	44.43	5,475,077	+4.47(+11.19%)
Dec 01, 2006	39.85	40.24	39.66	39.95	1,218,657	-0.33(-0.83%)
Nov 30, 2006	40.43	40.48	39.99	40.29	845,481	-0.24(-0.59%)
Nov 29, 2006	40.35	40.68	40.04	40.53	1,191,536	+0.40(+1.00%)
Nov 28, 2006	40.24	40.56	39.64	40.13	2,419,970	-0.30(-0.75%)
Nov 27, 2006	41.37	41.84	40.26	40.43	1,733,326	-0.71(-1.73%)
Nov 24, 2006	42.14	42.47	41.09	41.14	1,827,618	+0.27(+0.65%)
Nov 22, 2006	41.29	42.56	40.53	40.88	3,175,889	+0.82(+2.04%)
Nov 21, 2006	39.76	40.42	39.76	40.06	987,393	+0.27(+0.67%)
Nov 20, 2006	39.33	39.84	39.31	39.79	891,103	+0.40(+1.01%)
Nov 17, 2006	39.10	39.47	38.81	39.39	624,413	+0.10(+0.24%)
Nov 16, 2006	38.74	39.55	38.44	39.30	851,788	+0.74(+1.92%)
Nov 15, 2006	38.56	39.23	38.37	38.56	1,109,543	-0.05(-0.12%)
Nov 14, 2006	38.77	39.34	38.15	38.60	1,470,525	-0.21(-0.54%)
Nov 13, 2006	38.40	39.18	38.31	38.81	639,761	+0.29(+0.74%)
Nov 10, 2006	38.68	38.76	38.15	38.53	915,386	-0.05(-0.12%)
Nov 09, 2006	39.19	40.61	38.38	38.57	1,911,399	-0.58(-1.48%)
Nov 08, 2006	37.62	39.33	37.44	39.16	1,774,007	+1.23(+3.24%)
Nov 07, 2006	37.68	38.06	37.38	37.93	636,292	+0.38(+1.01%)
Nov 06, 2006	36.97	38.03	36.86	37.55	767,902	+0.91(+2.49%)
Nov 03, 2006	37.18	37.60	36.43	36.63	709,140	-0.47(-1.26%)
Nov 02, 2006	36.74	37.62	36.53	37.10	1,023,239	-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.