Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.30	43.49	42.77	43.13	41,665,224	-0.17(-0.39%)
Jan 30, 2007	42.75	43.41	42.68	43.30	37,097,016	+0.69(+1.63%)
Jan 29, 2007	42.86	43.12	42.37	42.60	29,846,342	-0.24(-0.56%)
Jan 26, 2007	43.00	43.35	42.75	42.84	35,233,960	+0.05(+0.12%)
Jan 25, 2007	43.43	43.62	42.70	42.79	38,883,268	-0.80(-1.84%)
Jan 24, 2007	43.36	43.64	42.92	43.59	33,995,476	+0.24(+0.55%)
Jan 23, 2007	42.81	43.60	42.76	43.35	49,856,616	+0.93(+2.18%)
Jan 22, 2007	42.86	42.92	42.20	42.43	37,679,148	-0.37(-0.86%)
Jan 19, 2007	42.20	42.85	42.02	42.79	41,087,216	+0.91(+2.18%)
Jan 18, 2007	42.29	42.56	41.43	41.88	40,520,724	-0.29(-0.69%)
Jan 17, 2007	41.61	42.26	41.56	42.17	53,766,576	+0.48(+1.16%)
Jan 16, 2007	42.20	42.28	41.47	41.69	43,719,000	-0.60(-1.42%)
Jan 12, 2007	41.44	42.32	41.44	42.29	41,989,964	+0.98(+2.37%)
Jan 11, 2007	41.32	42.40	41.19	41.31	50,107,132	-0.01(-0.01%)
Jan 10, 2007	41.79	42.55	41.11	41.32	52,529,120	-0.64(-1.53%)
Jan 09, 2007	41.79	42.39	41.58	41.96	46,460,232	-0.33(-0.77%)
Jan 08, 2007	43.00	43.21	41.82	42.28	44,642,364	-0.34(-0.81%)
Jan 05, 2007	42.17	42.71	42.03	42.63	42,391,680	+0.30(+0.72%)
Jan 04, 2007	42.98	43.01	42.03	42.32	53,344,584	-0.81(-1.88%)
Jan 03, 2007	44.38	44.39	42.78	43.13	52,424,828	-1.47(-3.29%)
Dec 29, 2006	44.82	44.95	44.35	44.60	21,706,494	-0.41(-0.91%)
Dec 28, 2006	44.68	45.07	44.61	45.01	18,566,636	+0.22(+0.48%)
Dec 27, 2006	44.41	44.81	44.24	44.79	18,804,264	+0.53(+1.20%)
Dec 26, 2006	43.95	44.38	43.88	44.26	19,391,204	+0.37(+0.85%)
Dec 22, 2006	44.23	44.37	43.82	43.89	20,627,458	-0.27(-0.61%)
Dec 21, 2006	44.28	44.55	43.74	44.16	29,474,178	-0.12(-0.28%)
Dec 20, 2006	44.73	44.81	44.08	44.28	30,244,966	-0.53(-1.18%)
Dec 19, 2006	43.82	44.99	43.59	44.81	38,306,120	+0.86(+1.96%)
Dec 18, 2006	44.97	44.97	43.86	43.95	38,712,308	-1.04(-2.32%)
Dec 15, 2006	45.95	45.98	44.89	44.99	63,611,236	-0.83(-1.82%)
Dec 14, 2006	45.11	45.98	44.96	45.82	32,115,410	+0.80(+1.77%)
Dec 13, 2006	44.49	45.05	44.20	45.02	35,358,016	+0.65(+1.46%)
Dec 12, 2006	43.83	44.46	43.83	44.38	32,020,050	+0.52(+1.18%)
Dec 11, 2006	43.80	44.14	43.55	43.86	32,029,328	-0.08(-0.19%)
Dec 08, 2006	44.35	44.48	43.91	43.94	28,230,022	-0.12(-0.28%)
Dec 07, 2006	44.41	44.64	43.81	44.06	47,701,468	-0.35(-0.79%)
Dec 06, 2006	45.29	45.51	44.38	44.41	52,819,500	-1.02(-2.24%)
Dec 05, 2006	45.46	45.70	45.09	45.43	34,555,268	+0.17(+0.37%)
Dec 04, 2006	44.93	45.28	44.53	45.26	33,257,848	+0.33(+0.74%)
Dec 01, 2006	44.41	45.11	44.12	44.93	36,612,312	+0.23(+0.51%)
Nov 30, 2006	44.48	45.03	44.26	44.70	46,853,188	+0.45(+1.03%)
Nov 29, 2006	43.24	44.49	43.17	44.25	42,788,760	+1.09(+2.52%)
Nov 28, 2006	42.28	43.21	42.28	43.16	33,250,976	+0.98(+2.33%)
Nov 27, 2006	42.07	42.59	41.99	42.18	32,581,218	+0.05(+0.12%)
Nov 24, 2006	41.85	42.38	41.82	42.13	9,568,197	-0.31(-0.73%)
Nov 22, 2006	42.50	42.79	41.97	42.43	20,451,168	-0.28(-0.65%)
Nov 21, 2006	42.35	42.79	42.19	42.71	22,834,498	+0.56(+1.33%)
Nov 20, 2006	42.22	42.64	42.08	42.15	32,606,132	-0.38(-0.89%)
Nov 17, 2006	41.88	42.59	41.76	42.53	44,353,020	+0.24(+0.56%)
Nov 16, 2006	43.62	43.63	42.26	42.29	38,310,244	-1.24(-2.85%)
Nov 15, 2006	43.07	43.61	43.07	43.53	34,965,576	+0.20(+0.47%)
Nov 14, 2006	43.32	43.45	42.92	43.33	30,495,482	+0.01(+0.03%)
Nov 13, 2006	43.13	43.56	42.99	43.32	29,871,084	+0.01(+0.01%)
Nov 10, 2006	43.39	43.53	43.10	43.31	31,593,418	-0.11(-0.25%)
Nov 09, 2006	43.18	43.53	42.86	43.42	37,025,024	+0.28(+0.65%)
Nov 08, 2006	42.21	43.18	42.04	43.14	38,411,964	+0.93(+2.21%)
Nov 07, 2006	42.43	42.60	42.01	42.21	34,582,416	-0.22(-0.52%)
Nov 06, 2006	42.00	42.52	41.85	42.43	29,556,308	+0.44(+1.05%)
Nov 03, 2006	41.43	42.13	41.51	41.99	43,812,984	+0.56(+1.35%)
Nov 02, 2006	41.36	41.53	40.99	41.43	34,629,668	+0.08(+0.18%)

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.