Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	54.55	54.93	54.10	54.86	1,212,646	+0.30(+0.55%)
Jan 30, 2007	54.01	54.74	54.01	54.56	646,542	+0.58(+1.07%)
Jan 29, 2007	54.04	54.19	53.69	53.98	1,033,882	-0.32(-0.59%)
Jan 26, 2007	54.30	54.52	53.83	54.30	1,138,283	+0.20(+0.36%)
Jan 25, 2007	54.81	55.46	53.96	54.11	1,179,796	-1.21(-2.19%)
Jan 24, 2007	54.63	55.44	54.53	55.32	1,181,146	+0.89(+1.63%)
Jan 23, 2007	54.27	54.55	54.12	54.43	1,434,610	-0.19(-0.34%)
Jan 22, 2007	55.08	55.20	54.53	54.61	1,104,420	-0.48(-0.87%)
Jan 19, 2007	55.20	55.42	54.83	55.09	979,432	+0.23(+0.42%)
Jan 18, 2007	54.90	55.40	54.68	54.86	768,718	-0.04(-0.06%)
Jan 17, 2007	55.16	55.39	54.72	54.90	878,968	-0.09(-0.16%)
Jan 16, 2007	55.04	55.40	54.78	54.99	1,047,495	-0.19(-0.34%)
Jan 12, 2007	54.59	55.27	53.98	55.17	1,318,734	+0.73(+1.34%)
Jan 11, 2007	53.33	55.82	52.04	54.44	2,358,354	-0.30(-0.55%)
Jan 10, 2007	55.25	55.48	53.91	54.75	2,301,091	-0.73(-1.31%)
Jan 09, 2007	55.82	56.00	54.41	55.48	1,023,869	-0.42(-0.75%)
Jan 08, 2007	56.07	56.08	55.16	55.89	1,077,870	-0.36(-0.63%)
Jan 05, 2007	56.27	56.56	56.03	56.25	1,248,871	-0.37(-0.66%)
Jan 04, 2007	56.41	56.74	55.69	56.62	1,091,820	+0.21(+0.38%)
Jan 03, 2007	56.28	56.61	55.78	56.41	801,568	+0.82(+1.47%)
Dec 29, 2006	56.18	56.18	55.51	55.59	399,602	-0.40(-0.71%)
Dec 28, 2006	56.30	56.44	55.95	55.99	485,328	-0.41(-0.73%)
Dec 27, 2006	55.93	56.40	55.81	56.40	625,842	+0.78(+1.41%)
Dec 26, 2006	55.04	55.70	55.04	55.62	295,089	+0.62(+1.13%)
Dec 22, 2006	55.29	55.41	54.91	55.00	373,052	-0.01(-0.02%)
Dec 21, 2006	55.39	55.42	54.82	55.00	701,442	-0.60(-1.09%)
Dec 20, 2006	55.04	55.74	54.78	55.61	630,567	+0.64(+1.16%)
Dec 19, 2006	54.69	55.22	54.48	54.97	809,555	+0.14(+0.26%)
Dec 18, 2006	55.05	55.10	54.62	54.83	676,354	-0.40(-0.72%)
Dec 15, 2006	55.22	55.36	54.99	55.23	1,084,732	+0.29(+0.53%)
Dec 14, 2006	53.86	55.23	53.74	54.93	1,063,582	+1.08(+2.00%)
Dec 13, 2006	53.96	54.32	53.80	53.86	849,156	+0.04(+0.08%)
Dec 12, 2006	53.54	54.02	53.34	53.81	775,580	+0.36(+0.68%)
Dec 11, 2006	54.11	54.11	53.34	53.45	1,341,797	-0.70(-1.30%)
Dec 08, 2006	54.89	55.30	54.15	54.15	2,654,794	-0.84(-1.54%)
Dec 07, 2006	52.15	55.31	52.15	55.00	5,102,024	+2.85(+5.47%)
Dec 06, 2006	52.22	52.49	52.01	52.14	1,084,057	-0.16(-0.31%)
Dec 05, 2006	52.44	52.49	52.06	52.30	641,142	-0.09(-0.17%)
Dec 04, 2006	51.65	52.60	51.56	52.39	1,271,484	+0.96(+1.87%)
Dec 01, 2006	51.59	51.80	51.07	51.43	1,366,659	-0.09(-0.17%)
Nov 30, 2006	51.26	51.76	51.16	51.52	1,214,221	+0.36(+0.71%)
Nov 29, 2006	51.22	52.16	51.05	51.16	1,170,458	-0.06(-0.12%)
Nov 28, 2006	50.01	51.68	49.97	51.22	1,784,375	+1.16(+2.33%)
Nov 27, 2006	52.11	52.15	49.99	50.05	2,358,017	-2.35(-4.48%)
Nov 24, 2006	52.15	52.63	52.07	52.40	288,902	-0.29(-0.56%)
Nov 22, 2006	52.89	53.22	52.36	52.69	804,718	-0.32(-0.60%)
Nov 21, 2006	53.33	53.56	53.00	53.01	472,615	-0.30(-0.57%)
Nov 20, 2006	53.85	54.07	53.20	53.32	1,015,544	-0.97(-1.78%)
Nov 17, 2006	54.33	54.65	54.07	54.28	636,754	-0.39(-0.72%)
Nov 16, 2006	54.13	54.78	54.02	54.68	812,480	+0.90(+1.67%)
Nov 15, 2006	53.48	53.96	53.35	53.78	693,455	+0.57(+1.07%)
Nov 14, 2006	52.86	53.51	52.61	53.21	881,781	+0.44(+0.83%)
Nov 13, 2006	52.89	53.19	52.56	52.77	574,879	+0.05(+0.10%)
Nov 10, 2006	52.00	52.85	51.80	52.72	763,880	+0.89(+1.72%)
Nov 09, 2006	52.04	52.20	51.75	51.83	547,203	-0.12(-0.24%)
Nov 08, 2006	51.91	52.14	51.68	51.96	697,505	-0.37(-0.71%)
Nov 07, 2006	51.96	52.73	51.82	52.33	651,042	+0.33(+0.63%)
Nov 06, 2006	51.77	52.16	51.55	52.00	714,267	+0.34(+0.65%)
Nov 03, 2006	52.23	52.36	51.24	51.66	619,767	-0.19(-0.36%)
Nov 02, 2006	51.56	51.88	51.42	51.85	625,842	+0.26(+0.50%)

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.