Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	53.98	55.38	53.70	55.06	189,706	+0.89(+1.64%)
Jan 30, 2007	54.17	54.31	53.69	54.17	220,394	+0.19(+0.35%)
Jan 29, 2007	53.88	54.09	53.54	53.98	126,390	+0.19(+0.35%)
Jan 26, 2007	54.20	54.21	53.40	53.79	183,641	-0.41(-0.76%)
Jan 25, 2007	54.70	54.73	54.12	54.20	153,681	-0.49(-0.90%)
Jan 24, 2007	54.76	54.86	54.38	54.69	168,964	-0.07(-0.14%)
Jan 23, 2007	54.78	54.82	54.38	54.77	304,937	+0.03(+0.06%)
Jan 22, 2007	55.17	55.24	54.46	54.73	168,479	-0.23(-0.42%)
Jan 19, 2007	54.96	55.12	54.71	54.96	127,117	-0.13(-0.24%)
Jan 18, 2007	55.59	55.72	54.92	55.10	126,875	-0.35(-0.62%)
Jan 17, 2007	55.07	55.56	55.00	55.44	187,644	+0.08(+0.15%)
Jan 16, 2007	55.53	55.67	55.15	55.36	139,489	+0.03(+0.06%)
Jan 12, 2007	54.61	55.43	54.58	55.33	158,654	+0.75(+1.37%)
Jan 11, 2007	54.00	54.75	53.88	54.58	91,699	+0.74(+1.38%)
Jan 10, 2007	53.94	53.94	53.51	53.84	123,842	-0.25(-0.46%)
Jan 09, 2007	53.59	54.17	53.51	54.08	139,368	+0.36(+0.68%)
Jan 08, 2007	53.80	53.81	53.41	53.72	248,170	-0.07(-0.14%)
Jan 05, 2007	53.60	53.96	53.43	53.79	230,097	+0.11(+0.20%)
Jan 04, 2007	54.23	54.23	53.25	53.69	242,591	-0.48(-0.88%)
Jan 03, 2007	54.54	54.61	53.49	54.17	374,439	+0.94(+1.77%)
Dec 29, 2006	53.79	54.09	53.23	53.23	137,064	-0.56(-1.04%)
Dec 28, 2006	53.41	53.91	53.13	53.79	208,749	+0.17(+0.32%)
Dec 27, 2006	53.40	53.75	53.40	53.61	106,982	+0.13(+0.25%)
Dec 26, 2006	52.76	53.55	52.74	53.48	150,042	+0.87(+1.66%)
Dec 22, 2006	52.93	53.05	52.56	52.61	78,356	-0.36(-0.68%)
Dec 21, 2006	53.22	53.64	52.92	52.97	137,064	-0.25(-0.46%)
Dec 20, 2006	53.37	53.84	53.22	53.22	213,965	-0.16(-0.29%)
Dec 19, 2006	52.72	53.67	52.72	53.37	308,090	+0.26(+0.48%)
Dec 18, 2006	53.30	53.51	53.05	53.12	231,310	-0.13(-0.25%)
Dec 15, 2006	53.69	53.73	53.25	53.25	346,056	-0.23(-0.43%)
Dec 14, 2006	53.07	53.75	53.04	53.48	251,930	+0.40(+0.75%)
Dec 13, 2006	52.85	53.26	52.85	53.09	348,846	+0.53(+1.00%)
Dec 12, 2006	52.76	52.89	52.39	52.56	292,565	-0.21(-0.39%)
Dec 11, 2006	52.71	52.96	52.52	52.76	262,847	+0.21(+0.39%)
Dec 08, 2006	52.64	52.85	52.30	52.56	185,824	-0.21(-0.39%)
Dec 07, 2006	53.04	53.04	52.67	52.76	186,310	-0.29(-0.54%)
Dec 06, 2006	53.64	53.71	52.98	53.05	257,631	-0.59(-1.09%)
Dec 05, 2006	53.19	54.03	53.13	53.64	381,959	+0.19(+0.35%)
Dec 04, 2006	52.59	53.51	52.54	53.45	260,179	+0.68(+1.30%)
Dec 01, 2006	52.61	53.13	52.48	52.76	321,069	-0.52(-0.97%)
Nov 30, 2006	53.40	53.57	52.93	53.28	257,146	-0.19(-0.35%)
Nov 29, 2006	52.66	53.70	52.63	53.47	233,494	+0.82(+1.55%)
Nov 28, 2006	52.80	52.90	52.34	52.66	210,326	-0.12(-0.23%)
Nov 27, 2006	53.88	54.08	52.53	52.78	426,232	-1.10(-2.04%)
Nov 24, 2006	53.66	53.97	53.61	53.88	96,793	+0.12(+0.23%)
Nov 22, 2006	53.59	53.81	53.34	53.75	148,829	+0.31(+0.57%)
Nov 21, 2006	53.82	53.82	53.32	53.45	235,070	-0.31(-0.57%)
Nov 20, 2006	53.51	54.02	53.47	53.75	213,237	+0.05(+0.09%)
Nov 17, 2006	54.02	54.05	53.48	53.70	173,574	-0.43(-0.79%)
Nov 16, 2006	54.07	54.32	53.75	54.13	213,480	+0.37(+0.69%)
Nov 15, 2006	53.67	53.89	53.46	53.76	255,448	-0.08(-0.15%)
Nov 14, 2006	52.94	53.89	52.88	53.84	332,471	+0.96(+1.81%)
Nov 13, 2006	52.27	52.93	52.15	52.89	271,702	+0.37(+0.71%)
Nov 10, 2006	52.15	52.62	51.70	52.52	273,885	+0.42(+0.81%)
Nov 09, 2006	52.23	52.43	52.09	52.10	481,543	-0.20(-0.38%)
Nov 08, 2006	51.43	52.31	51.21	52.29	221,728	+0.56(+1.08%)
Nov 07, 2006	51.36	52.02	51.34	51.73	255,691	+0.30(+0.59%)
Nov 06, 2006	50.54	51.65	50.52	51.43	319,007	+0.89(+1.76%)
Nov 03, 2006	50.92	50.92	50.03	50.54	320,826	-0.38(-0.74%)
Nov 02, 2006	50.50	50.98	50.18	50.92	250,839	+0.21(+0.41%)

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.