Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	51.43	51.43	50.01	50.89	2,599,048	-0.53(-1.03%)
Jan 30, 2007	51.51	51.95	50.83	51.42	2,038,460	+0.78(+1.54%)
Jan 29, 2007	52.10	52.10	50.18	50.64	1,533,540	-1.12(-2.16%)
Jan 26, 2007	52.37	53.02	51.48	51.76	1,497,322	-0.45(-0.86%)
Jan 25, 2007	52.97	53.68	52.03	52.21	1,356,365	-0.81(-1.54%)
Jan 24, 2007	52.92	53.24	51.80	53.02	1,227,815	+0.51(+0.97%)
Jan 23, 2007	50.80	52.92	50.66	52.51	1,598,709	+1.74(+3.42%)
Jan 22, 2007	52.06	52.06	50.12	50.78	1,179,637	-1.06(-2.04%)
Jan 19, 2007	51.47	52.49	51.40	51.83	1,081,604	+0.37(+0.71%)
Jan 18, 2007	51.78	52.24	51.30	51.47	1,415,162	-0.79(-1.51%)
Jan 17, 2007	51.43	52.57	51.19	52.25	1,394,930	+0.81(+1.56%)
Jan 16, 2007	52.36	52.74	50.98	51.45	1,359,159	-0.82(-1.57%)
Jan 12, 2007	50.63	52.39	50.56	52.27	2,247,381	+1.49(+2.94%)
Jan 11, 2007	49.62	51.35	48.98	50.78	2,894,153	-0.18(-0.35%)
Jan 10, 2007	52.57	52.57	50.36	50.96	2,805,062	-2.04(-3.85%)
Jan 09, 2007	52.86	53.21	51.39	53.00	1,964,795	+0.13(+0.24%)
Jan 08, 2007	52.33	53.68	51.13	52.87	2,798,244	+1.00(+1.93%)
Jan 05, 2007	52.02	52.48	51.59	51.87	2,215,299	-0.69(-1.31%)
Jan 04, 2007	52.84	53.60	51.12	52.56	3,239,895	-0.28(-0.52%)
Jan 03, 2007	56.18	56.18	52.36	52.83	5,223,471	-4.94(-8.55%)
Dec 29, 2006	58.55	59.23	57.64	57.77	1,311,428	-0.78(-1.33%)
Dec 28, 2006	59.30	59.30	58.08	58.55	1,762,246	-0.75(-1.27%)
Dec 27, 2006	58.01	59.47	57.78	59.30	1,261,126	+1.71(+2.97%)
Dec 26, 2006	56.80	57.77	56.64	57.59	1,050,305	+0.97(+1.71%)
Dec 22, 2006	58.13	58.16	56.45	56.63	2,297,124	-1.50(-2.59%)
Dec 21, 2006	59.18	59.20	57.88	58.13	2,337,254	-1.04(-1.75%)
Dec 20, 2006	58.76	59.51	58.37	59.17	3,408,016	+0.42(+0.72%)
Dec 19, 2006	57.09	58.82	55.62	58.75	22,870,304	+1.49(+2.61%)
Dec 18, 2006	54.71	58.08	54.57	57.25	7,485,272	+5.25(+10.10%)
Dec 15, 2006	53.23	53.69	51.38	52.00	2,165,892	-0.55(-1.04%)
Dec 14, 2006	52.51	53.23	52.42	52.55	885,315	+0.26(+0.50%)
Dec 13, 2006	52.74	53.34	52.29	52.29	830,094	-0.26(-0.49%)
Dec 12, 2006	54.37	54.37	52.18	52.55	1,592,449	-1.83(-3.36%)
Dec 11, 2006	53.45	54.63	52.79	54.37	1,923,771	+0.77(+1.44%)
Dec 08, 2006	52.39	54.30	51.78	53.60	1,512,077	+1.17(+2.24%)
Dec 07, 2006	53.27	53.68	52.31	52.43	839,372	-0.86(-1.61%)
Dec 06, 2006	53.32	53.70	53.00	53.29	1,203,447	-0.13(-0.25%)
Dec 05, 2006	52.58	53.73	52.32	53.43	1,611,340	+1.23(+2.37%)
Dec 04, 2006	50.90	52.21	50.43	52.19	1,479,772	+2.11(+4.22%)
Dec 01, 2006	49.29	50.81	48.89	50.08	1,314,223	-0.04(-0.07%)
Nov 30, 2006	50.01	51.22	49.67	50.12	1,578,588	+0.46(+0.92%)
Nov 29, 2006	49.34	50.20	49.25	49.66	1,504,476	+0.80(+1.63%)
Nov 28, 2006	49.20	49.34	48.21	48.86	1,698,418	-0.39(-0.80%)
Nov 27, 2006	51.52	52.07	49.10	49.26	1,372,573	-2.26(-4.39%)
Nov 24, 2006	50.54	51.84	50.52	51.52	533,424	+0.25(+0.49%)
Nov 22, 2006	51.57	52.29	50.62	51.27	1,306,063	-0.44(-0.85%)
Nov 21, 2006	50.95	52.07	49.20	51.71	1,704,902	+0.51(+1.00%)
Nov 20, 2006	50.03	51.84	50.03	51.20	1,183,326	+1.17(+2.34%)
Nov 17, 2006	49.42	50.07	47.98	50.03	973,175	+0.21(+0.41%)
Nov 16, 2006	50.28	50.99	49.74	49.82	1,139,396	-0.76(-1.50%)
Nov 15, 2006	48.90	50.60	48.90	50.58	1,354,129	+1.47(+2.99%)
Nov 14, 2006	48.90	49.38	48.31	49.11	1,246,371	+0.01(+0.02%)
Nov 13, 2006	46.90	49.19	46.66	49.10	1,258,332	+1.97(+4.18%)
Nov 10, 2006	47.15	47.58	46.92	47.14	705,233	-0.04(-0.08%)
Nov 09, 2006	48.26	48.58	47.09	47.17	760,230	-0.80(-1.66%)
Nov 08, 2006	46.45	48.23	46.24	47.97	816,010	+0.96(+2.04%)
Nov 07, 2006	47.41	48.04	46.58	47.01	803,714	-0.27(-0.57%)
Nov 06, 2006	46.07	47.98	45.97	47.28	1,643,980	+1.64(+3.59%)
Nov 03, 2006	45.62	46.04	45.03	45.64	734,185	+0.15(+0.33%)
Nov 02, 2006	46.07	46.07	45.28	45.49	800,695	-0.95(-2.04%)

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.