Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	47.93	48.20	47.82	48.13	53,293	+0.23(+0.48%)
Jan 30, 2007	47.76	47.91	47.76	47.90	40,459	+0.22(+0.46%)
Jan 29, 2007	47.70	47.80	47.58	47.68	52,682	+0.02(+0.05%)
Jan 26, 2007	47.78	47.78	47.49	47.65	62,216	-0.25(-0.51%)
Jan 25, 2007	48.11	48.11	47.80	47.90	37,892	-0.29(-0.59%)
Jan 24, 2007	47.81	48.19	47.79	48.19	40,825	+0.38(+0.79%)
Jan 23, 2007	47.85	47.85	47.66	47.81	38,503	-0.18(-0.38%)
Jan 22, 2007	48.42	48.42	47.94	47.99	112,087	-0.31(-0.64%)
Jan 19, 2007	48.35	48.39	48.16	48.30	46,326	+0.10(+0.20%)
Jan 18, 2007	48.18	48.32	48.04	48.20	67,106	+0.11(+0.24%)
Jan 17, 2007	47.89	48.26	47.86	48.09	69,917	+0.22(+0.46%)
Jan 16, 2007	47.83	47.92	47.76	47.87	84,218	+0.11(+0.22%)
Jan 12, 2007	47.56	47.82	47.53	47.76	26,646	+0.30(+0.64%)
Jan 11, 2007	47.16	47.52	47.13	47.46	36,914	+0.49(+1.04%)
Jan 10, 2007	46.86	47.04	46.66	46.97	58,794	+0.12(+0.26%)
Jan 09, 2007	47.05	47.14	46.76	46.84	39,848	-0.10(-0.21%)
Jan 08, 2007	46.96	47.00	46.66	46.94	26,035	+0.06(+0.12%)
Jan 05, 2007	47.08	47.08	46.71	46.89	41,437	-0.22(-0.47%)
Jan 04, 2007	46.63	47.24	46.63	47.11	71,139	+0.51(+1.10%)
Jan 03, 2007	46.96	47.06	46.34	46.59	60,138	+0.01(+0.02%)
Dec 29, 2006	46.69	46.80	46.54	46.58	28,113	-0.18(-0.38%)
Dec 28, 2006	46.74	46.86	46.63	46.76	15,890	+0.02(+0.05%)
Dec 27, 2006	46.66	46.82	46.66	46.74	36,669	+0.16(+0.35%)
Dec 26, 2006	46.52	46.57	46.42	46.57	20,657	+0.13(+0.28%)
Dec 22, 2006	46.69	46.69	46.43	46.44	18,823	-0.29(-0.63%)
Dec 21, 2006	46.96	46.96	46.66	46.74	15,890	-0.11(-0.24%)
Dec 20, 2006	46.76	46.98	46.76	46.85	34,347	+0.04(+0.09%)
Dec 19, 2006	46.56	46.85	46.48	46.81	16,868	+0.20(+0.44%)
Dec 18, 2006	46.64	46.78	46.52	46.61	19,679	-0.48(-1.03%)
Dec 15, 2006	47.17	47.19	47.01	47.09	23,224	+0.12(+0.26%)
Dec 14, 2006	46.78	47.20	46.78	46.97	27,746	+0.15(+0.31%)
Dec 13, 2006	47.04	47.04	46.73	46.82	396,402	-0.05(-0.10%)
Dec 12, 2006	46.93	46.93	46.65	46.87	12,590	-0.06(-0.12%)
Dec 11, 2006	46.95	46.95	46.75	46.93	21,635	+0.05(+0.10%)
Dec 08, 2006	46.73	46.96	46.61	46.88	14,912	+0.08(+0.17%)
Dec 07, 2006	47.06	47.07	46.75	46.80	30,436	-0.10(-0.21%)
Dec 06, 2006	46.91	46.93	46.66	46.89	13,323	+0.03(+0.07%)
Dec 05, 2006	46.75	46.87	46.69	46.86	34,836	+0.21(+0.46%)
Dec 04, 2006	46.46	46.72	46.41	46.65	58,305	-0.08(-0.18%)
Dec 01, 2006	46.55	46.84	46.43	46.73	41,681	-0.02(-0.05%)
Nov 30, 2006	46.73	46.88	46.55	46.75	46,326	+0.23(+0.49%)
Nov 29, 2006	46.40	46.57	46.26	46.53	67,717	+0.33(+0.71%)
Nov 28, 2006	45.88	46.26	45.88	46.20	31,902	+0.15(+0.32%)
Nov 27, 2006	46.26	46.37	45.98	46.05	55,860	-0.40(-0.86%)
Nov 24, 2006	46.53	46.55	46.45	46.45	9,045	-0.19(-0.40%)
Nov 22, 2006	46.59	46.69	46.48	46.64	39,114	+0.08(+0.18%)
Nov 21, 2006	46.69	46.69	46.49	46.56	27,135	-0.07(-0.14%)
Nov 20, 2006	46.80	46.83	46.53	46.62	33,736	-0.12(-0.26%)
Nov 17, 2006	46.62	46.75	46.54	46.75	236,276	+0.12(+0.26%)
Nov 16, 2006	46.58	46.68	46.48	46.62	152,547	+0.18(+0.39%)
Nov 15, 2006	46.17	46.59	46.17	46.44	77,129	+0.30(+0.66%)
Nov 14, 2006	45.94	46.19	45.59	46.14	121,866	+0.31(+0.68%)
Nov 13, 2006	45.66	46.02	45.66	45.83	52,071	+0.11(+0.23%)
Nov 10, 2006	45.49	45.72	45.41	45.72	218,308	+0.14(+0.30%)
Nov 09, 2006	46.57	46.63	45.45	45.59	331,985	-1.14(-2.43%)
Nov 08, 2006	46.52	46.77	46.48	46.72	126,144	-0.57(-1.21%)
Nov 07, 2006	46.99	47.47	46.99	47.29	151,447	+0.38(+0.80%)
Nov 06, 2006	46.52	47.01	46.45	46.92	133,234	+0.61(+1.31%)
Nov 03, 2006	46.59	46.67	46.28	46.31	23,713	-0.20(-0.42%)
Nov 02, 2006	46.39	46.57	46.27	46.51	175,771	+0.17(+0.37%)

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.