Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.21	48.45	47.35	47.67	98,601	-0.44(-0.91%)
Jan 30, 2007	47.23	48.95	47.10	48.11	150,277	+1.24(+2.65%)
Jan 29, 2007	45.46	47.24	45.46	46.87	121,247	+1.43(+3.15%)
Jan 26, 2007	44.91	45.50	44.50	45.44	91,095	+0.57(+1.27%)
Jan 25, 2007	43.77	45.20	43.77	44.87	150,162	+1.05(+2.40%)
Jan 24, 2007	42.87	44.18	42.67	43.82	171,034	+1.02(+2.38%)
Jan 23, 2007	42.15	42.80	41.92	42.80	34,932	+0.71(+1.69%)
Jan 22, 2007	43.14	43.19	41.71	42.09	65,559	-0.91(-2.12%)
Jan 19, 2007	41.23	43.95	40.84	43.00	161,456	+1.98(+4.83%)
Jan 18, 2007	41.04	41.47	40.75	41.02	74,592	+0.01(+0.02%)
Jan 17, 2007	40.81	41.32	40.81	41.01	60,339	+0.15(+0.37%)
Jan 16, 2007	40.78	41.18	40.55	40.86	102,568	+0.24(+0.59%)
Jan 12, 2007	40.43	40.95	40.39	40.62	38,675	+0.16(+0.40%)
Jan 11, 2007	40.38	40.90	40.27	40.46	93,343	+0.16(+0.40%)
Jan 10, 2007	40.10	40.41	39.77	40.30	61,938	-0.02(-0.05%)
Jan 09, 2007	40.30	40.32	39.00	40.32	86,529	+0.14(+0.35%)
Jan 08, 2007	40.00	40.30	39.45	40.18	67,064	+0.24(+0.60%)
Jan 05, 2007	39.62	40.10	39.25	39.94	487,529	-0.02(-0.05%)
Jan 04, 2007	41.06	41.06	39.30	39.96	287,172	-1.25(-3.03%)
Jan 03, 2007	40.99	41.31	40.62	41.21	286,251	+0.49(+1.20%)
Dec 29, 2006	41.24	41.65	40.22	40.72	45,564	-0.40(-0.97%)
Dec 28, 2006	41.17	41.32	41.00	41.12	34,051	-0.01(-0.02%)
Dec 27, 2006	39.91	41.53	39.91	41.13	57,645	+1.11(+2.77%)
Dec 26, 2006	38.98	40.24	38.63	40.02	60,050	+1.08(+2.77%)
Dec 22, 2006	38.29	39.20	37.86	38.94	54,332	+0.68(+1.78%)
Dec 21, 2006	37.65	38.34	37.57	38.26	80,672	+0.62(+1.65%)
Dec 20, 2006	36.89	37.90	36.83	37.64	80,430	+0.66(+1.78%)
Dec 19, 2006	34.56	37.48	34.35	36.98	353,046	+2.29(+6.60%)
Dec 18, 2006	33.96	34.85	33.73	34.69	376,333	+1.06(+3.15%)
Dec 15, 2006	33.90	33.90	33.30	33.63	68,984	-0.05(-0.15%)
Dec 14, 2006	33.77	33.85	33.59	33.68	52,487	-0.09(-0.27%)
Dec 13, 2006	33.80	33.83	33.45	33.77	25,618	+0.23(+0.69%)
Dec 12, 2006	33.50	33.72	33.42	33.54	49,086	+0.02(+0.06%)
Dec 11, 2006	32.49	33.58	32.49	33.52	120,393	+1.15(+3.55%)
Dec 08, 2006	32.00	32.56	31.82	32.37	163,713	+0.39(+1.22%)
Dec 07, 2006	32.04	32.07	31.95	31.98	37,545	-0.05(-0.16%)
Dec 06, 2006	31.85	32.14	31.85	32.03	112,526	+0.13(+0.41%)
Dec 05, 2006	31.13	31.90	31.03	31.90	70,055	+0.85(+2.74%)
Dec 04, 2006	30.83	31.10	30.75	31.05	121,463	+0.30(+0.98%)
Dec 01, 2006	30.71	30.91	30.46	30.75	33,959	+0.02(+0.07%)
Nov 30, 2006	30.53	31.04	30.35	30.73	128,400	+0.11(+0.36%)
Nov 29, 2006	30.30	30.62	30.14	30.62	79,722	+0.37(+1.22%)
Nov 28, 2006	30.09	30.32	29.99	30.25	21,621	+0.14(+0.46%)
Nov 27, 2006	29.80	30.34	29.51	30.11	26,571	+0.16(+0.53%)
Nov 24, 2006	30.21	30.30	29.95	29.95	5,500	-0.51(-1.67%)
Nov 22, 2006	29.31	30.64	29.31	30.46	19,799	+0.02(+0.07%)
Nov 21, 2006	29.78	30.59	29.14	30.44	73,616	+0.63(+2.11%)
Nov 20, 2006	29.75	30.07	29.41	29.81	49,501	+0.06(+0.20%)
Nov 17, 2006	29.20	29.80	29.20	29.75	55,537	+0.55(+1.88%)
Nov 16, 2006	29.35	29.39	29.20	29.20	20,658	+0.01(+0.03%)
Nov 15, 2006	29.22	29.40	29.13	29.19	41,551	-0.07(-0.24%)
Nov 14, 2006	29.21	29.26	28.02	29.26	46,067	+0.25(+0.86%)
Nov 13, 2006	29.27	29.40	28.97	29.01	59,235	-0.24(-0.82%)
Nov 10, 2006	29.33	29.35	29.00	29.25	107,886	+0.12(+0.41%)
Nov 09, 2006	29.00	29.30	28.72	29.13	31,981	-0.11(-0.38%)
Nov 08, 2006	29.04	29.31	29.04	29.24	28,222	+0.02(+0.07%)
Nov 07, 2006	29.00	29.35	28.96	29.22	31,579	+0.19(+0.65%)
Nov 06, 2006	29.01	29.14	29.00	29.03	67,625	+0.18(+0.62%)
Nov 03, 2006	29.15	29.24	28.80	28.85	14,689	-0.31(-1.06%)
Nov 02, 2006	28.73	29.20	28.59	29.16	50,917	+0.41(+1.43%)

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.