Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.94	46.02	44.79	45.86	3,416,500	+1.04(+2.32%)
Jan 30, 2007	44.65	45.00	44.34	44.82	3,921,400	+0.30(+0.67%)
Jan 29, 2007	43.88	44.90	43.83	44.52	3,931,400	+0.68(+1.55%)
Jan 26, 2007	44.11	44.39	43.52	43.84	3,147,600	+0.02(+0.05%)
Jan 25, 2007	44.93	45.47	43.48	43.82	4,654,200	-0.98(-2.19%)
Jan 24, 2007	43.52	44.81	43.48	44.80	4,051,200	+0.89(+2.03%)
Jan 23, 2007	44.01	44.45	42.51	43.91	10,137,000	-0.07(-0.16%)
Jan 22, 2007	45.00	45.14	43.79	43.98	4,806,500	-1.02(-2.27%)
Jan 19, 2007	45.15	45.32	44.43	45.00	3,779,600	-0.05(-0.11%)
Jan 18, 2007	45.23	45.96	44.63	45.05	3,375,400	-0.81(-1.77%)
Jan 17, 2007	46.36	46.67	45.76	45.86	2,818,700	-0.48(-1.04%)
Jan 16, 2007	46.20	47.03	46.10	46.34	3,196,400	+0.52(+1.13%)
Jan 12, 2007	45.50	45.93	45.28	45.82	2,062,200	+0.20(+0.44%)
Jan 11, 2007	44.50	45.87	44.26	45.62	3,015,800	+1.17(+2.63%)
Jan 10, 2007	44.98	44.98	44.08	44.45	2,249,100	+0.00(+0.00%)
Jan 09, 2007	44.03	44.56	43.86	44.45	2,850,000	+0.44(+1.00%)
Jan 08, 2007	44.25	44.39	43.57	44.01	3,851,800	+0.01(+0.02%)
Jan 05, 2007	44.85	44.85	43.85	44.00	2,650,100	-1.00(-2.22%)
Jan 04, 2007	44.30	45.03	43.91	45.00	3,737,100	+1.18(+2.69%)
Jan 03, 2007	43.58	44.58	43.36	43.82	4,481,100	+0.86(+2.00%)
Dec 29, 2006	43.47	43.77	42.88	42.96	1,301,800	-0.68(-1.56%)
Dec 28, 2006	43.12	43.73	43.12	43.64	1,257,700	+0.33(+0.76%)
Dec 27, 2006	43.58	43.66	43.29	43.31	1,772,000	-0.12(-0.28%)
Dec 26, 2006	42.50	43.55	42.50	43.43	2,038,500	-0.15(-0.34%)
Dec 22, 2006	44.00	44.05	43.53	43.58	1,913,500	-0.28(-0.64%)
Dec 21, 2006	44.09	44.29	43.60	43.86	3,244,200	-0.42(-0.95%)
Dec 20, 2006	43.46	44.99	43.46	44.28	5,042,800	+1.23(+2.86%)
Dec 19, 2006	41.86	43.14	41.85	43.05	3,583,500	+1.02(+2.43%)
Dec 18, 2006	43.35	43.45	41.94	42.03	3,653,000	-1.00(-2.32%)
Dec 15, 2006	43.28	43.99	42.96	43.03	2,999,000	-0.23(-0.53%)
Dec 14, 2006	42.42	43.40	42.42	43.26	2,593,700	+0.84(+1.98%)
Dec 13, 2006	42.89	43.23	42.11	42.42	3,517,200	-0.03(-0.07%)
Dec 12, 2006	43.00	43.10	42.15	42.45	3,206,600	-0.55(-1.28%)
Dec 11, 2006	43.03	43.36	42.68	43.00	5,508,400	-0.13(-0.30%)
Dec 08, 2006	43.75	43.91	43.02	43.13	2,661,700	-0.43(-0.99%)
Dec 07, 2006	44.02	44.35	43.45	43.56	1,562,900	-0.20(-0.46%)
Dec 06, 2006	43.76	44.29	43.52	43.76	2,400,100	+0.11(+0.25%)
Dec 05, 2006	43.49	43.69	42.90	43.65	3,431,100	+0.32(+0.74%)
Dec 04, 2006	42.94	43.47	42.70	43.33	2,212,100	+0.70(+1.64%)
Dec 01, 2006	42.56	43.50	41.90	42.63	3,334,700	-0.58(-1.34%)
Nov 30, 2006	42.95	43.34	42.54	43.21	3,653,900	+0.30(+0.70%)
Nov 29, 2006	42.55	42.98	42.16	42.91	3,088,100	+1.07(+2.56%)
Nov 28, 2006	41.88	41.96	41.28	41.84	2,543,000	-0.27(-0.64%)
Nov 27, 2006	42.35	42.47	41.52	42.11	5,896,400	-0.67(-1.57%)
Nov 24, 2006	42.66	42.94	42.20	42.78	1,317,800	+0.12(+0.28%)
Nov 22, 2006	42.10	42.75	41.92	42.66	2,233,600	+0.46(+1.09%)
Nov 21, 2006	41.90	42.34	41.78	42.20	2,600,100	+0.40(+0.96%)
Nov 20, 2006	42.04	42.23	41.62	41.80	4,063,000	-0.24(-0.57%)
Nov 17, 2006	41.97	42.07	41.16	42.04	3,805,300	-0.30(-0.71%)
Nov 16, 2006	42.65	42.67	41.69	42.34	4,302,800	+0.14(+0.33%)
Nov 15, 2006	40.75	42.57	40.61	42.20	10,471,400	+1.80(+4.46%)
Nov 14, 2006	39.25	40.62	39.17	40.40	6,221,600	+1.15(+2.93%)
Nov 13, 2006	38.90	39.45	38.65	39.25	3,389,700	+0.51(+1.32%)
Nov 10, 2006	38.77	39.08	38.40	38.74	2,290,700	+0.12(+0.31%)
Nov 09, 2006	39.17	39.23	38.44	38.62	2,011,800	-0.36(-0.92%)
Nov 08, 2006	39.49	39.54	38.72	38.98	3,322,600	-0.51(-1.29%)
Nov 07, 2006	39.73	39.96	39.37	39.49	3,025,800	+0.14(+0.36%)
Nov 06, 2006	39.00	39.58	38.77	39.35	2,769,300	+0.74(+1.92%)
Nov 03, 2006	39.78	39.98	38.34	38.61	2,948,700	-1.01(-2.55%)
Nov 02, 2006	39.34	39.80	38.85	39.62	3,383,600	-0.03(-0.08%)

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.