Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	51.71	52.22	51.56	52.10	3,248,687	+0.09(+0.18%)
Jan 30, 2007	51.72	52.03	51.69	52.01	3,499,297	+0.47(+0.92%)
Jan 29, 2007	51.44	52.02	51.38	51.54	3,351,497	+0.12(+0.24%)
Jan 26, 2007	51.20	51.66	51.01	51.41	2,156,953	+0.22(+0.43%)
Jan 25, 2007	51.73	51.76	51.09	51.19	2,694,438	-0.64(-1.24%)
Jan 24, 2007	51.53	51.88	51.51	51.83	2,270,027	+0.30(+0.58%)
Jan 23, 2007	51.43	51.57	51.16	51.54	2,309,714	-0.01(-0.02%)
Jan 22, 2007	51.65	51.77	51.40	51.55	1,959,202	-0.22(-0.43%)
Jan 19, 2007	51.72	51.88	51.35	51.77	3,126,205	+0.30(+0.58%)
Jan 18, 2007	51.72	51.73	51.37	51.47	2,882,267	+0.04(+0.08%)
Jan 17, 2007	51.73	51.73	51.27	51.43	2,784,931	-0.37(-0.71%)
Jan 16, 2007	51.32	51.90	51.17	51.80	3,723,391	+0.54(+1.06%)
Jan 12, 2007	51.33	51.41	50.92	51.26	2,136,596	-0.06(-0.11%)
Jan 11, 2007	50.78	51.39	50.78	51.31	3,766,158	+0.49(+0.97%)
Jan 10, 2007	50.12	50.93	50.05	50.82	4,335,803	+0.62(+1.23%)
Jan 09, 2007	50.57	50.74	49.95	50.20	3,605,528	-0.20(-0.39%)
Jan 08, 2007	50.00	50.48	49.91	50.40	2,611,985	+0.31(+0.62%)
Jan 05, 2007	50.02	50.42	50.01	50.09	2,680,069	-0.12(-0.24%)
Jan 04, 2007	50.42	50.50	49.98	50.22	3,331,140	-0.20(-0.41%)
Jan 03, 2007	50.26	50.92	50.12	50.42	3,950,052	+0.23(+0.45%)
Dec 29, 2006	50.10	50.38	50.07	50.19	1,381,859	-0.03(-0.06%)
Dec 28, 2006	50.15	50.45	50.15	50.22	1,223,625	-0.15(-0.29%)
Dec 27, 2006	50.54	50.55	50.20	50.37	1,463,628	+0.12(+0.24%)
Dec 26, 2006	49.98	50.30	49.92	50.24	2,107,002	+0.32(+0.64%)
Dec 22, 2006	50.24	50.27	49.79	49.92	2,873,200	+0.05(+0.11%)
Dec 21, 2006	50.61	50.62	49.87	49.87	2,946,929	-0.60(-1.19%)
Dec 20, 2006	50.55	50.55	50.29	50.47	2,310,740	+0.02(+0.03%)
Dec 19, 2006	50.27	50.45	50.18	50.45	4,498,143	+0.51(+1.03%)
Dec 18, 2006	50.45	50.60	49.90	49.94	3,781,553	-0.36(-0.72%)
Dec 15, 2006	50.41	50.66	50.25	50.30	4,012,491	-0.11(-0.22%)
Dec 14, 2006	50.48	50.61	50.16	50.41	3,160,418	+0.09(+0.17%)
Dec 13, 2006	50.68	50.81	50.25	50.33	3,847,071	-0.34(-0.67%)
Dec 12, 2006	50.60	50.83	50.40	50.67	5,026,562	+0.21(+0.42%)
Dec 11, 2006	50.61	50.65	50.31	50.45	3,047,857	+0.04(+0.08%)
Dec 08, 2006	50.60	50.62	50.10	50.41	7,107,220	-0.35(-0.69%)
Dec 07, 2006	50.76	50.96	50.34	50.76	5,131,937	+0.15(+0.29%)
Dec 06, 2006	49.98	50.82	49.91	50.62	12,924,272	+1.35(+2.74%)
Dec 05, 2006	48.07	49.81	48.01	49.27	9,285,215	+1.19(+2.48%)
Dec 04, 2006	47.94	48.13	47.59	48.08	2,765,772	+0.22(+0.46%)
Dec 01, 2006	47.58	47.85	47.35	47.85	4,392,596	+0.22(+0.47%)
Nov 30, 2006	46.90	47.81	46.88	47.63	3,741,524	+0.73(+1.56%)
Nov 29, 2006	46.78	46.90	46.53	46.90	2,409,786	+0.27(+0.58%)
Nov 28, 2006	46.27	46.87	46.27	46.63	3,264,254	+0.30(+0.64%)
Nov 27, 2006	46.71	46.87	46.26	46.33	3,065,648	-0.60(-1.28%)
Nov 24, 2006	46.77	47.12	46.77	46.94	570,329	-0.11(-0.22%)
Nov 22, 2006	46.78	47.19	46.71	47.04	2,097,080	-0.15(-0.31%)
Nov 21, 2006	47.58	47.68	47.16	47.19	3,004,749	-0.43(-0.90%)
Nov 20, 2006	47.47	47.76	47.45	47.61	4,045,164	-0.05(-0.11%)
Nov 17, 2006	47.82	47.98	47.64	47.67	2,155,927	-0.36(-0.74%)
Nov 16, 2006	47.67	48.08	47.53	48.02	3,174,958	+0.67(+1.42%)
Nov 15, 2006	46.56	47.61	46.56	47.35	5,664,119	+0.83(+1.78%)
Nov 14, 2006	46.62	46.62	46.05	46.52	2,431,854	+0.19(+0.42%)
Nov 13, 2006	45.75	46.44	45.73	46.33	2,214,602	+0.71(+1.56%)
Nov 10, 2006	45.71	46.11	45.55	45.61	2,684,687	-0.04(-0.09%)
Nov 09, 2006	46.27	46.36	45.64	45.66	2,832,658	-0.70(-1.51%)
Nov 08, 2006	46.44	46.50	46.01	46.36	1,967,413	-0.08(-0.18%)
Nov 07, 2006	46.18	46.49	46.18	46.44	2,045,932	+0.11(+0.23%)
Nov 06, 2006	45.84	46.43	45.84	46.33	2,635,421	+0.44(+0.96%)
Nov 03, 2006	46.36	46.56	45.75	45.89	3,364,840	-0.25(-0.53%)
Nov 02, 2006	45.73	46.16	45.13	46.14	5,175,901	+1.53(+3.42%)

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.