Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	51.71	52.23	51.56	52.11	3,248,365	+0.09(+0.18%)
Jan 30, 2007	51.73	52.03	51.70	52.01	3,498,949	+0.47(+0.92%)
Jan 29, 2007	51.45	52.03	51.39	51.54	3,351,164	+0.12(+0.24%)
Jan 26, 2007	51.20	51.66	51.02	51.42	2,156,739	+0.22(+0.43%)
Jan 25, 2007	51.74	51.77	51.10	51.20	2,694,170	-0.64(-1.24%)
Jan 24, 2007	51.54	51.88	51.52	51.84	2,269,801	+0.30(+0.58%)
Jan 23, 2007	51.44	51.57	51.17	51.54	2,309,484	-0.01(-0.02%)
Jan 22, 2007	51.66	51.78	51.40	51.55	1,959,008	-0.22(-0.43%)
Jan 19, 2007	51.73	51.88	51.36	51.78	3,125,895	+0.30(+0.58%)
Jan 18, 2007	51.72	51.74	51.37	51.48	2,881,981	+0.04(+0.08%)
Jan 17, 2007	51.74	51.74	51.28	51.44	2,784,655	-0.37(-0.71%)
Jan 16, 2007	51.32	51.90	51.18	51.80	3,723,022	+0.54(+1.06%)
Jan 12, 2007	51.33	51.42	50.92	51.26	2,136,384	-0.06(-0.11%)
Jan 11, 2007	50.78	51.40	50.78	51.32	3,765,784	+0.49(+0.97%)
Jan 10, 2007	50.12	50.93	50.05	50.83	4,335,372	+0.62(+1.23%)
Jan 09, 2007	50.57	50.75	49.95	50.21	3,605,170	-0.20(-0.39%)
Jan 08, 2007	50.01	50.48	49.92	50.41	2,611,725	+0.31(+0.62%)
Jan 05, 2007	50.03	50.42	50.02	50.10	2,679,802	-0.12(-0.24%)
Jan 04, 2007	50.42	50.51	49.98	50.22	3,330,810	-0.20(-0.41%)
Jan 03, 2007	50.26	50.92	50.12	50.42	3,949,660	+0.23(+0.45%)
Dec 29, 2006	50.10	50.39	50.07	50.20	1,381,722	-0.03(-0.06%)
Dec 28, 2006	50.16	50.45	50.16	50.23	1,223,503	-0.15(-0.29%)
Dec 27, 2006	50.54	50.56	50.21	50.37	1,463,483	+0.12(+0.24%)
Dec 26, 2006	49.99	50.31	49.93	50.25	2,106,793	+0.32(+0.64%)
Dec 22, 2006	50.24	50.28	49.80	49.93	2,872,915	+0.05(+0.11%)
Dec 21, 2006	50.62	50.62	49.88	49.88	2,946,637	-0.60(-1.19%)
Dec 20, 2006	50.55	50.56	50.30	50.48	2,310,511	+0.02(+0.03%)
Dec 19, 2006	50.28	50.46	50.18	50.46	4,497,696	+0.51(+1.03%)
Dec 18, 2006	50.45	50.61	49.90	49.95	3,781,178	-0.36(-0.72%)
Dec 15, 2006	50.42	50.66	50.26	50.31	4,012,092	-0.11(-0.22%)
Dec 14, 2006	50.48	50.62	50.16	50.42	3,160,104	+0.09(+0.17%)
Dec 13, 2006	50.69	50.82	50.26	50.33	3,846,689	-0.34(-0.67%)
Dec 12, 2006	50.61	50.83	50.41	50.67	5,026,062	+0.21(+0.42%)
Dec 11, 2006	50.61	50.66	50.31	50.46	3,047,555	+0.04(+0.08%)
Dec 08, 2006	50.61	50.63	50.11	50.42	7,106,514	-0.35(-0.69%)
Dec 07, 2006	50.77	50.97	50.34	50.77	5,131,428	+0.15(+0.29%)
Dec 06, 2006	49.99	50.82	49.92	50.62	12,922,988	+1.35(+2.74%)
Dec 05, 2006	48.07	49.81	48.02	49.27	9,284,293	+1.19(+2.48%)
Dec 04, 2006	47.94	48.13	47.59	48.08	2,765,497	+0.22(+0.46%)
Dec 01, 2006	47.58	47.86	47.36	47.86	4,392,160	+0.22(+0.47%)
Nov 30, 2006	46.91	47.81	46.88	47.64	3,741,153	+0.73(+1.56%)
Nov 29, 2006	46.78	46.91	46.54	46.91	2,409,547	+0.27(+0.58%)
Nov 28, 2006	46.27	46.87	46.27	46.64	3,263,930	+0.30(+0.64%)
Nov 27, 2006	46.72	46.88	46.26	46.34	3,065,344	-0.60(-1.28%)
Nov 24, 2006	46.78	47.12	46.78	46.94	570,272	-0.11(-0.22%)
Nov 22, 2006	46.78	47.19	46.72	47.05	2,096,872	-0.15(-0.31%)
Nov 21, 2006	47.59	47.68	47.17	47.19	3,004,451	-0.43(-0.90%)
Nov 20, 2006	47.47	47.76	47.45	47.62	4,044,762	-0.05(-0.11%)
Nov 17, 2006	47.82	47.99	47.65	47.67	2,155,713	-0.36(-0.74%)
Nov 16, 2006	47.68	48.09	47.54	48.03	3,174,643	+0.67(+1.42%)
Nov 15, 2006	46.57	47.62	46.57	47.36	5,663,557	+0.83(+1.78%)
Nov 14, 2006	46.62	46.62	46.06	46.53	2,431,612	+0.19(+0.42%)
Nov 13, 2006	45.76	46.44	45.73	46.33	2,214,382	+0.71(+1.56%)
Nov 10, 2006	45.72	46.12	45.55	45.62	2,684,421	-0.04(-0.09%)
Nov 09, 2006	46.28	46.36	45.64	45.66	2,832,377	-0.70(-1.51%)
Nov 08, 2006	46.44	46.51	46.02	46.36	1,967,218	-0.08(-0.18%)
Nov 07, 2006	46.19	46.49	46.18	46.44	2,045,729	+0.11(+0.23%)
Nov 06, 2006	45.84	46.43	45.84	46.34	2,635,159	+0.44(+0.96%)
Nov 03, 2006	46.37	46.57	45.76	45.90	3,364,506	-0.25(-0.53%)
Nov 02, 2006	45.74	46.17	45.13	46.15	5,175,387	+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.