Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	54.04	54.48	53.78	54.22	68,895	+0.10(+0.18%)
Jan 30, 2007	53.91	54.12	53.69	54.12	96,185	+0.36(+0.67%)
Jan 29, 2007	53.38	53.88	53.38	53.76	93,242	+0.40(+0.76%)
Jan 26, 2007	53.25	53.51	52.33	53.36	80,934	+0.14(+0.27%)
Jan 25, 2007	53.90	53.90	53.10	53.22	111,837	-0.58(-1.08%)
Jan 24, 2007	53.32	53.81	53.32	53.80	73,978	+0.55(+1.02%)
Jan 23, 2007	52.88	53.50	52.80	53.25	131,234	+0.43(+0.82%)
Jan 22, 2007	53.25	53.25	52.74	52.82	93,643	-0.32(-0.60%)
Jan 19, 2007	52.74	53.28	52.65	53.14	83,610	+0.32(+0.61%)
Jan 18, 2007	53.17	53.25	52.77	52.82	242,938	-0.40(-0.74%)
Jan 17, 2007	53.26	53.51	53.19	53.22	59,396	-0.11(-0.21%)
Jan 16, 2007	53.73	53.78	53.22	53.33	116,519	-0.12(-0.22%)
Jan 12, 2007	53.25	53.45	53.16	53.45	65,550	+0.23(+0.44%)
Jan 11, 2007	52.72	53.34	52.70	53.22	350,093	+0.62(+1.18%)
Jan 10, 2007	52.37	52.68	52.23	52.60	66,620	+0.02(+0.04%)
Jan 09, 2007	52.30	52.59	52.03	52.57	54,045	+0.17(+0.33%)
Jan 08, 2007	52.42	52.50	51.96	52.40	248,557	+0.11(+0.21%)
Jan 05, 2007	53.22	53.22	52.29	52.29	82,941	-0.99(-1.87%)
Jan 04, 2007	53.30	53.45	52.87	53.28	365,745	-0.02(-0.03%)
Jan 03, 2007	53.67	53.82	52.81	53.30	101,135	+0.13(+0.24%)
Dec 29, 2006	53.56	53.67	53.16	53.17	93,376	-0.47(-0.88%)
Dec 28, 2006	53.73	53.81	53.52	53.64	71,436	-0.14(-0.26%)
Dec 27, 2006	53.42	53.78	53.42	53.78	85,617	+0.58(+1.08%)
Dec 26, 2006	52.76	53.21	52.76	53.21	23,544	+0.57(+1.08%)
Dec 22, 2006	52.71	52.86	52.57	52.64	53,644	-1.19(-2.21%)
Dec 21, 2006	54.12	54.30	53.72	53.83	114,111	-0.28(-0.53%)
Dec 20, 2006	53.97	54.25	53.95	54.11	51,236	+0.28(+0.53%)
Dec 19, 2006	53.62	53.90	53.45	53.83	54,313	-0.10(-0.18%)
Dec 18, 2006	54.58	54.58	53.75	53.93	56,988	-0.49(-0.89%)
Dec 15, 2006	54.56	54.71	54.37	54.41	39,196	-0.07(-0.12%)
Dec 14, 2006	54.26	54.64	54.26	54.48	33,577	+0.32(+0.59%)
Dec 13, 2006	54.34	54.35	54.02	54.16	65,416	+0.08(+0.15%)
Dec 12, 2006	54.29	54.29	53.82	54.08	48,159	-0.26(-0.48%)
Dec 11, 2006	54.27	54.38	54.11	54.34	33,711	+0.12(+0.22%)
Dec 08, 2006	54.16	54.44	53.89	54.22	44,413	-0.06(-0.11%)
Dec 07, 2006	54.46	54.66	54.25	54.28	24,079	-0.22(-0.41%)
Dec 06, 2006	54.58	54.69	54.35	54.50	29,832	-0.18(-0.33%)
Dec 05, 2006	54.64	54.83	54.49	54.68	124,011	+0.15(+0.27%)
Dec 04, 2006	53.93	54.57	53.78	54.53	87,891	+0.78(+1.45%)
Dec 01, 2006	53.51	54.13	53.26	53.75	139,662	-0.32(-0.59%)
Nov 30, 2006	53.78	54.11	53.55	54.08	68,895	+0.28(+0.53%)
Nov 29, 2006	53.48	53.83	53.37	53.79	91,770	+0.63(+1.18%)
Nov 28, 2006	52.80	53.19	52.72	53.16	37,189	+0.19(+0.35%)
Nov 27, 2006	54.05	54.05	52.93	52.98	755,838	-1.25(-2.30%)
Nov 24, 2006	53.99	54.32	53.86	54.22	201,735	+0.02(+0.04%)
Nov 22, 2006	54.18	54.27	54.01	54.20	39,196	+0.11(+0.21%)
Nov 21, 2006	54.12	54.12	53.81	54.09	56,186	+0.19(+0.35%)
Nov 20, 2006	53.64	54.05	53.63	53.90	49,764	+0.23(+0.43%)
Nov 17, 2006	53.75	53.75	53.45	53.67	48,159	-0.14(-0.26%)
Nov 16, 2006	54.01	54.01	53.74	53.81	49,631	+0.02(+0.04%)
Nov 15, 2006	53.51	53.91	53.51	53.79	61,403	+0.29(+0.54%)
Nov 14, 2006	52.85	53.50	52.61	53.50	34,113	+0.79(+1.50%)
Nov 13, 2006	52.56	52.74	52.41	52.71	47,089	+0.17(+0.33%)
Nov 10, 2006	52.18	52.54	52.10	52.54	26,086	+0.41(+0.79%)
Nov 09, 2006	52.55	52.56	52.00	52.12	21,270	-0.33(-0.63%)
Nov 08, 2006	51.89	52.59	51.86	52.45	35,718	+0.34(+0.66%)
Nov 07, 2006	52.13	52.56	52.08	52.11	56,855	-0.01(-0.01%)
Nov 06, 2006	51.73	52.21	51.62	52.12	65,416	+0.65(+1.26%)
Nov 03, 2006	51.62	51.92	51.11	51.47	38,795	+0.05(+0.10%)
Nov 02, 2006	51.39	51.57	51.24	51.41	44,280	-0.16(-0.30%)

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.