Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	56.93	57.73	56.45	57.38	2,197,730	+0.45(+0.79%)
Jan 30, 2007	56.34	56.93	55.89	56.93	1,968,666	+0.72(+1.28%)
Jan 29, 2007	56.27	56.67	55.97	56.21	1,676,805	-0.06(-0.11%)
Jan 26, 2007	56.18	56.43	55.64	56.27	2,917,414	+0.30(+0.53%)
Jan 25, 2007	56.39	56.93	55.64	55.97	9,863,071	+0.15(+0.27%)
Jan 24, 2007	54.67	55.82	54.61	55.82	1,911,450	+1.16(+2.12%)
Jan 23, 2007	54.52	55.12	54.26	54.67	1,786,851	+0.34(+0.63%)
Jan 22, 2007	54.98	54.98	54.20	54.32	1,775,887	-0.62(-1.12%)
Jan 19, 2007	54.68	54.94	54.05	54.94	1,986,210	+0.38(+0.69%)
Jan 18, 2007	54.62	54.97	54.27	54.56	1,918,229	-0.01(-0.02%)
Jan 17, 2007	54.25	54.83	53.65	54.58	2,661,039	+0.17(+0.30%)
Jan 16, 2007	53.24	54.41	53.17	54.41	2,976,225	+1.57(+2.96%)
Jan 12, 2007	52.97	53.55	52.62	52.84	2,876,945	-0.16(-0.29%)
Jan 11, 2007	52.17	53.40	51.97	53.00	2,456,497	+1.03(+1.98%)
Jan 10, 2007	50.98	52.00	50.78	51.97	2,121,176	+0.90(+1.77%)
Jan 09, 2007	50.36	51.20	50.22	51.07	1,888,724	+1.04(+2.08%)
Jan 08, 2007	49.72	50.15	49.41	50.03	1,493,993	+0.21(+0.42%)
Jan 05, 2007	50.76	50.83	49.67	49.82	1,755,353	-1.18(-2.31%)
Jan 04, 2007	50.88	51.21	50.63	51.00	1,646,902	-0.02(-0.03%)
Jan 03, 2007	50.93	51.69	50.53	51.01	2,976,624	+0.21(+0.40%)
Dec 29, 2006	50.66	51.18	50.54	50.81	1,426,810	+0.15(+0.29%)
Dec 28, 2006	50.41	50.79	50.19	50.66	1,439,768	+0.07(+0.14%)
Dec 27, 2006	50.06	50.59	49.68	50.59	1,679,397	+0.91(+1.83%)
Dec 26, 2006	49.21	50.18	49.21	49.68	1,262,538	+0.48(+0.97%)
Dec 22, 2006	49.56	49.76	49.07	49.21	1,432,990	-0.44(-0.89%)
Dec 21, 2006	50.46	50.62	49.64	49.65	2,188,559	-0.81(-1.61%)
Dec 20, 2006	49.78	50.71	49.78	50.46	2,324,522	+0.96(+1.94%)
Dec 19, 2006	50.15	50.29	49.10	49.50	2,376,754	-0.64(-1.28%)
Dec 18, 2006	50.66	50.77	50.05	50.15	1,761,533	-0.26(-0.52%)
Dec 15, 2006	50.67	51.05	50.32	50.41	3,079,493	-0.14(-0.28%)
Dec 14, 2006	50.54	51.10	50.45	50.55	1,754,954	-0.11(-0.22%)
Dec 13, 2006	51.23	51.32	50.31	50.66	2,812,552	-0.28(-0.54%)
Dec 12, 2006	51.31	51.76	50.83	50.93	1,750,568	-0.38(-0.73%)
Dec 11, 2006	50.88	51.57	50.65	51.31	1,426,411	+0.43(+0.84%)
Dec 08, 2006	50.91	51.07	50.54	50.88	934,792	+0.10(+0.19%)
Dec 07, 2006	51.08	51.24	50.71	50.79	1,534,463	-0.09(-0.17%)
Dec 06, 2006	51.48	51.48	50.50	50.87	2,487,398	-0.60(-1.17%)
Dec 05, 2006	52.04	52.21	51.43	51.48	3,364,775	-0.49(-0.94%)
Dec 04, 2006	51.24	52.13	51.19	51.96	3,117,969	+0.93(+1.82%)
Dec 01, 2006	51.12	51.67	50.52	51.03	1,886,929	-0.12(-0.24%)
Nov 30, 2006	50.45	51.38	50.38	51.15	2,004,352	+0.75(+1.49%)
Nov 29, 2006	49.78	50.49	49.63	50.40	1,338,892	+0.74(+1.49%)
Nov 28, 2006	49.25	49.85	48.49	49.66	4,408,219	+0.41(+0.82%)
Nov 27, 2006	50.96	50.96	49.24	49.25	2,585,682	-1.87(-3.66%)
Nov 24, 2006	50.59	51.12	50.58	51.12	641,536	+0.49(+0.96%)
Nov 22, 2006	50.52	50.92	50.26	50.64	1,388,533	+0.15(+0.30%)
Nov 21, 2006	49.30	50.57	49.22	50.49	4,192,114	+1.19(+2.41%)
Nov 20, 2006	48.16	51.94	48.03	49.30	4,175,966	+1.42(+2.97%)
Nov 17, 2006	47.90	48.18	47.63	47.88	2,151,678	-0.12(-0.25%)
Nov 16, 2006	47.90	48.16	47.85	48.00	2,101,439	+0.16(+0.33%)
Nov 15, 2006	48.26	48.26	47.84	47.84	1,840,080	-0.32(-0.66%)
Nov 14, 2006	47.48	48.26	47.46	48.16	1,605,036	+0.44(+0.93%)
Nov 13, 2006	47.55	47.84	47.48	47.72	1,100,459	+0.18(+0.37%)
Nov 10, 2006	47.53	47.61	47.08	47.54	1,328,725	+0.24(+0.51%)
Nov 09, 2006	47.11	47.64	46.77	47.30	1,606,232	+0.27(+0.58%)
Nov 08, 2006	46.90	47.27	46.32	47.03	1,977,039	+0.14(+0.30%)
Nov 07, 2006	47.35	47.51	46.89	46.89	1,824,530	-0.69(-1.44%)
Nov 06, 2006	47.30	47.68	47.27	47.58	2,164,835	+0.37(+0.79%)
Nov 03, 2006	47.78	47.98	46.72	47.21	3,054,174	-0.62(-1.30%)
Nov 02, 2006	48.67	48.67	47.29	47.83	2,687,155	-0.84(-1.72%)

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.