Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.80	43.25	42.50	43.15	261,292	+0.37(+0.86%)
Jan 30, 2007	42.51	42.81	42.40	42.78	423,653	+0.18(+0.43%)
Jan 29, 2007	43.21	43.22	42.56	42.60	336,077	-0.65(-1.51%)
Jan 26, 2007	43.29	43.34	42.61	43.25	224,225	+0.21(+0.48%)
Jan 25, 2007	44.24	44.24	42.89	43.04	398,724	-1.06(-2.41%)
Jan 24, 2007	43.52	44.11	43.52	44.11	277,475	+0.97(+2.24%)
Jan 23, 2007	43.01	43.17	42.70	43.14	104,412	+0.08(+0.18%)
Jan 22, 2007	43.30	43.30	42.82	43.07	286,481	-0.13(-0.30%)
Jan 19, 2007	43.06	43.34	42.87	43.20	107,805	+0.05(+0.12%)
Jan 18, 2007	43.99	44.03	42.99	43.14	256,071	-0.79(-1.80%)
Jan 17, 2007	43.91	44.19	43.75	43.93	173,977	-0.02(-0.03%)
Jan 16, 2007	44.37	44.39	43.90	43.95	201,254	-0.14(-0.31%)
Jan 12, 2007	43.69	44.12	43.65	44.09	306,319	+0.37(+0.84%)
Jan 11, 2007	43.26	43.75	43.25	43.72	494,001	+0.49(+1.13%)
Jan 10, 2007	42.19	43.33	42.13	43.23	147,613	+0.81(+1.91%)
Jan 09, 2007	42.27	42.46	42.11	42.42	87,575	+0.24(+0.56%)
Jan 08, 2007	41.47	42.21	41.42	42.18	100,757	+0.59(+1.42%)
Jan 05, 2007	41.62	41.83	41.50	41.59	100,366	-0.09(-0.22%)
Jan 04, 2007	41.44	41.77	41.34	41.68	55,860	-0.01(-0.02%)
Jan 03, 2007	41.66	41.94	41.33	41.69	239,757	+0.46(+1.11%)
Dec 29, 2006	41.45	41.55	41.22	41.23	9,527	-0.22(-0.54%)
Dec 28, 2006	41.52	41.56	41.32	41.45	29,496	-0.07(-0.17%)
Dec 27, 2006	41.29	41.52	41.29	41.52	39,546	+0.49(+1.20%)
Dec 26, 2006	40.92	41.03	40.82	41.03	37,327	+0.14(+0.34%)
Dec 22, 2006	41.08	41.08	40.60	40.89	66,301	-0.28(-0.69%)
Dec 21, 2006	41.60	41.69	41.11	41.18	55,860	-0.41(-0.99%)
Dec 20, 2006	41.43	41.86	41.43	41.59	49,204	+0.07(+0.17%)
Dec 19, 2006	41.49	41.59	41.14	41.52	454,977	-0.14(-0.33%)
Dec 18, 2006	41.74	42.02	41.64	41.66	42,939	-0.01(-0.03%)
Dec 15, 2006	41.72	41.85	41.65	41.67	95,406	+0.25(+0.61%)
Dec 14, 2006	41.33	41.61	41.28	41.42	48,290	+0.09(+0.22%)
Dec 13, 2006	41.79	41.79	41.24	41.33	24,275	-0.31(-0.74%)
Dec 12, 2006	41.80	42.01	41.44	41.63	160,403	-0.28(-0.68%)
Dec 11, 2006	42.08	42.27	41.81	41.92	124,381	-0.03(-0.07%)
Dec 08, 2006	41.57	42.03	41.57	41.95	46,594	+0.42(+1.01%)
Dec 07, 2006	42.09	42.24	41.51	41.53	49,595	-0.44(-1.04%)
Dec 06, 2006	41.60	42.01	41.60	41.96	71,261	+0.31(+0.74%)
Dec 05, 2006	41.43	41.80	41.33	41.66	32,759	+0.35(+0.85%)
Dec 04, 2006	40.46	41.31	40.46	41.31	85,357	+0.94(+2.33%)
Dec 01, 2006	40.21	40.98	39.99	40.36	140,173	-0.55(-1.35%)
Nov 30, 2006	41.16	41.20	40.67	40.91	90,969	-0.18(-0.45%)
Nov 29, 2006	41.59	41.67	40.65	41.10	116,550	-0.18(-0.45%)
Nov 28, 2006	40.86	41.37	40.56	41.28	35,891	+0.24(+0.58%)
Nov 27, 2006	42.43	42.48	41.00	41.04	146,960	-1.61(-3.77%)
Nov 24, 2006	42.27	42.79	42.18	42.65	54,424	-0.09(-0.22%)
Nov 22, 2006	42.78	42.78	42.47	42.75	123,859	+0.42(+1.00%)
Nov 21, 2006	41.80	42.32	41.80	42.32	43,853	+0.66(+1.58%)
Nov 20, 2006	41.48	41.78	41.41	41.67	107,936	+0.31(+0.74%)
Nov 17, 2006	41.16	41.51	41.03	41.36	43,983	+0.09(+0.22%)
Nov 16, 2006	41.39	41.43	41.19	41.27	69,173	+0.16(+0.39%)
Nov 15, 2006	40.62	41.20	40.61	41.11	138,476	+0.34(+0.83%)
Nov 14, 2006	40.28	40.78	39.81	40.77	71,130	+0.67(+1.68%)
Nov 13, 2006	39.90	40.29	39.90	40.09	32,367	+0.28(+0.71%)
Nov 10, 2006	39.50	39.84	39.41	39.81	16,575	+0.63(+1.60%)
Nov 09, 2006	39.93	40.00	39.12	39.18	60,950	-0.83(-2.07%)
Nov 08, 2006	39.80	40.11	39.79	40.01	26,364	-0.12(-0.31%)
Nov 07, 2006	40.11	40.39	40.06	40.13	33,803	+0.03(+0.08%)
Nov 06, 2006	39.31	40.19	39.31	40.10	98,147	+0.98(+2.51%)
Nov 03, 2006	39.27	39.30	38.82	39.12	123,337	-0.02(-0.06%)
Nov 02, 2006	38.85	39.31	38.59	39.14	304,492	+0.11(+0.27%)

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.