Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	64.12	65.14	63.76	64.75	1,170,724	+0.69(+1.08%)
Jan 30, 2007	63.55	64.06	62.99	64.06	993,016	+0.95(+1.50%)
Jan 29, 2007	62.96	63.45	62.44	63.11	1,072,800	+0.14(+0.23%)
Jan 26, 2007	62.45	63.09	61.99	62.97	1,470,880	+0.52(+0.84%)
Jan 25, 2007	62.34	63.19	61.83	62.45	1,686,717	+0.41(+0.66%)
Jan 24, 2007	61.42	62.06	61.21	62.04	1,130,245	+0.69(+1.13%)
Jan 23, 2007	61.17	61.57	60.77	61.35	1,282,590	+0.26(+0.43%)
Jan 22, 2007	61.88	61.96	60.92	61.08	1,344,737	-0.90(-1.46%)
Jan 19, 2007	61.46	62.82	61.33	61.99	1,262,938	+0.17(+0.28%)
Jan 18, 2007	62.30	62.38	61.68	61.82	707,473	-0.36(-0.58%)
Jan 17, 2007	62.24	62.65	61.60	62.18	989,489	-0.25(-0.40%)
Jan 16, 2007	61.41	62.77	61.41	62.43	1,075,991	+1.12(+1.83%)
Jan 12, 2007	60.87	61.53	60.63	61.31	1,082,542	+0.39(+0.64%)
Jan 11, 2007	59.80	61.45	59.80	60.92	1,623,393	+0.76(+1.26%)
Jan 10, 2007	58.76	60.32	58.51	60.16	1,898,522	+1.34(+2.28%)
Jan 09, 2007	58.32	59.13	58.00	58.82	1,239,255	+0.83(+1.44%)
Jan 08, 2007	57.18	58.14	57.17	57.99	980,251	+0.21(+0.36%)
Jan 05, 2007	58.40	58.40	57.49	57.78	1,252,188	-0.83(-1.41%)
Jan 04, 2007	58.73	58.94	58.26	58.61	1,401,510	-0.44(-0.75%)
Jan 03, 2007	58.54	59.17	58.37	59.05	1,593,328	+1.00(+1.72%)
Dec 29, 2006	58.15	58.37	57.95	58.05	742,410	+0.00(+0.00%)
Dec 28, 2006	57.80	58.14	57.40	58.05	726,118	+0.37(+0.64%)
Dec 27, 2006	56.76	57.68	56.68	57.68	1,907,424	+1.21(+2.15%)
Dec 26, 2006	55.97	56.79	55.97	56.46	506,586	+0.42(+0.75%)
Dec 22, 2006	57.01	57.01	56.03	56.04	1,024,762	-0.82(-1.43%)
Dec 21, 2006	57.43	57.81	56.72	56.86	713,688	-0.51(-0.89%)
Dec 20, 2006	56.95	57.60	56.80	57.37	767,101	+0.57(+1.01%)
Dec 19, 2006	56.95	57.08	56.36	56.80	1,589,968	-0.42(-0.73%)
Dec 18, 2006	57.51	57.53	57.05	57.21	1,261,090	-0.04(-0.06%)
Dec 15, 2006	57.90	58.18	56.95	57.25	1,503,969	-0.57(-0.98%)
Dec 14, 2006	57.19	58.05	57.19	57.82	1,001,750	+0.63(+1.10%)
Dec 13, 2006	57.51	57.62	56.77	57.18	956,063	-0.33(-0.58%)
Dec 12, 2006	58.29	58.33	57.35	57.52	1,304,594	+0.42(+0.74%)
Dec 11, 2006	56.53	57.15	56.34	57.09	743,754	+0.43(+0.76%)
Dec 08, 2006	56.44	57.01	56.35	56.67	491,973	+0.19(+0.34%)
Dec 07, 2006	56.95	57.04	56.22	56.48	871,744	-0.34(-0.60%)
Dec 06, 2006	57.12	57.48	56.33	56.81	950,017	-0.58(-1.01%)
Dec 05, 2006	58.04	58.13	57.38	57.39	1,465,673	-0.79(-1.36%)
Dec 04, 2006	57.34	58.35	57.23	58.18	875,776	+1.38(+2.42%)
Dec 01, 2006	57.18	57.57	56.23	56.81	911,552	-0.51(-0.89%)
Nov 30, 2006	56.86	57.45	56.58	57.32	911,384	+0.48(+0.84%)
Nov 29, 2006	56.30	57.22	55.99	56.84	967,989	+0.53(+0.94%)
Nov 28, 2006	56.30	56.48	55.90	56.31	1,238,751	+0.02(+0.03%)
Nov 27, 2006	57.26	57.52	56.14	56.30	1,515,559	-0.96(-1.68%)
Nov 24, 2006	56.56	57.40	56.55	57.26	246,238	+0.40(+0.71%)
Nov 22, 2006	56.50	57.11	56.30	56.86	729,141	+0.26(+0.45%)
Nov 21, 2006	55.81	57.04	55.77	56.60	1,254,036	+0.70(+1.25%)
Nov 20, 2006	54.23	57.36	54.18	55.90	2,344,305	+2.83(+5.33%)
Nov 17, 2006	52.84	53.15	52.80	53.08	888,709	+0.15(+0.28%)
Nov 16, 2006	52.63	53.05	52.28	52.93	1,258,907	+0.26(+0.50%)
Nov 15, 2006	52.48	52.93	52.32	52.67	1,136,459	+0.19(+0.36%)
Nov 14, 2006	51.83	52.54	51.81	52.47	1,259,579	+0.50(+0.96%)
Nov 13, 2006	51.77	52.15	51.72	51.97	609,381	+0.18(+0.36%)
Nov 10, 2006	51.60	51.91	51.25	51.79	472,993	+0.31(+0.60%)
Nov 09, 2006	51.95	52.13	51.44	51.48	763,070	-0.32(-0.62%)
Nov 08, 2006	51.77	51.87	51.03	51.80	1,096,987	+0.01(+0.01%)
Nov 07, 2006	52.27	52.49	51.80	51.80	995,032	-0.47(-0.90%)
Nov 06, 2006	51.62	52.36	51.52	52.27	918,271	+0.88(+1.71%)
Nov 03, 2006	52.03	52.15	50.78	51.39	1,595,511	-0.38(-0.72%)
Nov 02, 2006	52.90	53.10	51.39	51.76	1,117,815	-1.38(-2.59%)

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.