Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	63.54	64.28	62.88	64.02	3,763,188	+0.20(+0.31%)
Jan 30, 2007	62.72	64.02	62.30	63.82	4,246,852	+1.11(+1.78%)
Jan 29, 2007	63.14	63.29	62.29	62.70	2,613,747	-0.57(-0.91%)
Jan 26, 2007	63.30	63.54	62.78	63.28	3,410,769	+0.63(+1.00%)
Jan 25, 2007	63.89	64.02	62.35	62.65	4,210,555	-1.24(-1.94%)
Jan 24, 2007	63.70	63.92	63.33	63.89	3,350,359	+0.15(+0.24%)
Jan 23, 2007	63.20	63.77	62.97	63.74	4,804,492	+0.84(+1.34%)
Jan 22, 2007	62.73	63.47	62.41	62.89	4,993,511	+0.09(+0.14%)
Jan 19, 2007	61.63	62.90	61.22	62.81	9,164,631	+2.44(+4.04%)
Jan 18, 2007	61.55	61.75	60.17	60.37	4,136,831	-0.57(-0.93%)
Jan 17, 2007	60.64	61.42	60.42	60.93	3,623,275	+0.27(+0.45%)
Jan 16, 2007	61.33	61.34	60.47	60.66	4,580,431	-0.66(-1.08%)
Jan 12, 2007	60.50	61.48	60.49	61.32	3,541,262	+0.82(+1.36%)
Jan 11, 2007	60.27	60.59	60.07	60.50	4,012,493	+0.23(+0.38%)
Jan 10, 2007	60.90	60.93	59.95	60.27	3,566,255	-0.74(-1.21%)
Jan 09, 2007	61.85	61.87	60.75	61.01	2,624,422	-0.64(-1.03%)
Jan 08, 2007	61.50	61.68	60.90	61.65	2,535,627	+0.21(+0.35%)
Jan 05, 2007	61.44	61.71	60.91	61.44	2,717,739	+0.00(+0.00%)
Jan 04, 2007	61.68	61.88	61.01	61.44	1,835,438	-0.07(-0.12%)
Jan 03, 2007	61.36	61.91	61.01	61.51	3,826,864	+0.34(+0.56%)
Dec 29, 2006	62.16	62.26	61.17	61.17	2,335,304	-1.00(-1.61%)
Dec 28, 2006	62.10	62.30	61.92	62.17	2,470,820	-0.12(-0.19%)
Dec 27, 2006	62.13	62.38	61.61	62.29	2,258,063	+0.17(+0.27%)
Dec 26, 2006	61.43	62.34	61.31	62.12	2,363,814	+0.49(+0.80%)
Dec 22, 2006	61.73	61.73	61.04	61.63	1,724,286	-0.10(-0.15%)
Dec 21, 2006	61.60	62.06	61.44	61.72	3,054,207	+0.13(+0.21%)
Dec 20, 2006	60.93	61.63	60.92	61.60	2,157,588	+0.50(+0.82%)
Dec 19, 2006	61.31	61.86	60.91	61.09	2,985,883	-0.23(-0.38%)
Dec 18, 2006	60.92	61.58	60.91	61.32	3,103,817	+0.33(+0.54%)
Dec 15, 2006	61.71	61.91	60.94	61.00	3,244,985	-0.51(-0.83%)
Dec 14, 2006	61.19	61.99	61.05	61.51	3,114,241	+0.14(+0.22%)
Dec 13, 2006	61.55	61.76	61.08	61.37	2,515,657	+0.52(+0.85%)
Dec 12, 2006	60.59	61.44	60.55	60.85	3,506,975	-0.07(-0.12%)
Dec 11, 2006	60.66	61.19	60.55	60.93	4,058,837	+0.27(+0.45%)
Dec 08, 2006	60.91	60.97	60.31	60.66	3,672,257	-0.30(-0.50%)
Dec 07, 2006	61.75	62.38	60.91	60.96	5,179,517	-0.81(-1.31%)
Dec 06, 2006	61.91	62.02	60.96	61.77	5,234,527	-0.27(-0.44%)
Dec 05, 2006	62.11	62.23	61.40	62.04	6,946,255	-0.19(-0.31%)
Dec 04, 2006	62.10	62.69	62.06	62.23	4,354,487	+0.41(+0.67%)
Dec 01, 2006	61.44	62.20	61.31	61.82	3,494,290	-0.19(-0.31%)
Nov 30, 2006	61.95	62.10	61.24	62.01	9,326,899	+0.45(+0.72%)
Nov 29, 2006	61.29	62.10	60.89	61.56	6,314,891	+1.52(+2.53%)
Nov 28, 2006	59.33	60.11	59.11	60.04	4,070,517	+0.18(+0.31%)
Nov 27, 2006	60.23	60.23	59.24	59.86	4,105,809	-0.18(-0.29%)
Nov 24, 2006	59.76	60.15	59.61	60.03	704,710	-0.18(-0.29%)
Nov 22, 2006	60.07	60.21	59.72	60.21	2,032,998	+0.51(+0.85%)
Nov 21, 2006	59.80	60.23	59.52	59.70	2,101,447	+0.01(+0.01%)
Nov 20, 2006	60.11	60.63	59.63	59.69	2,366,074	-0.42(-0.70%)
Nov 17, 2006	59.88	60.56	58.92	60.11	4,042,887	-0.08(-0.13%)
Nov 16, 2006	61.46	61.72	59.89	60.19	5,058,946	-1.19(-1.93%)
Nov 15, 2006	61.31	61.51	60.92	61.38	2,905,880	+0.03(+0.05%)
Nov 14, 2006	61.71	61.92	60.77	61.35	2,932,003	-0.36(-0.58%)
Nov 13, 2006	61.71	62.32	61.55	61.71	1,485,406	-0.02(-0.03%)
Nov 10, 2006	61.05	61.82	61.03	61.72	2,184,590	+0.88(+1.44%)
Nov 09, 2006	61.91	61.97	60.69	60.85	3,554,324	-0.86(-1.39%)
Nov 08, 2006	61.51	61.75	61.09	61.71	1,596,808	-0.06(-0.09%)
Nov 07, 2006	62.50	62.81	61.67	61.76	2,514,150	-0.88(-1.41%)
Nov 06, 2006	61.35	62.72	61.22	62.65	3,037,126	+1.69(+2.77%)
Nov 03, 2006	61.71	62.13	60.79	60.96	2,768,856	-0.08(-0.13%)
Nov 02, 2006	61.20	61.46	60.35	61.04	2,881,012	-0.16(-0.26%)

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.