Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	54.34	55.69	54.15	55.52	1,737,239	+1.07(+1.96%)
Jan 30, 2007	54.48	55.40	54.16	54.46	1,928,053	+0.08(+0.14%)
Jan 29, 2007	55.14	55.56	54.27	54.38	2,448,781	-0.71(-1.29%)
Jan 26, 2007	55.43	55.50	54.57	55.09	1,896,107	-0.45(-0.80%)
Jan 25, 2007	56.47	56.88	55.28	55.54	2,696,610	-0.07(-0.13%)
Jan 24, 2007	55.24	55.94	55.04	55.61	1,310,342	+0.15(+0.26%)
Jan 23, 2007	55.60	56.02	55.18	55.46	2,021,884	-0.13(-0.23%)
Jan 22, 2007	55.60	55.78	54.91	55.59	2,522,700	-0.19(-0.34%)
Jan 19, 2007	55.78	55.94	55.27	55.78	2,955,183	+0.29(+0.53%)
Jan 18, 2007	55.84	56.17	54.53	55.48	3,660,995	+1.03(+1.88%)
Jan 17, 2007	55.06	55.22	54.34	54.46	1,938,081	-0.46(-0.84%)
Jan 16, 2007	55.36	55.42	54.50	54.92	2,748,038	+0.36(+0.67%)
Jan 12, 2007	53.96	54.66	53.69	54.55	2,113,423	+0.68(+1.26%)
Jan 11, 2007	53.18	54.17	53.11	53.88	1,981,630	+0.69(+1.30%)
Jan 10, 2007	52.15	53.31	52.12	53.19	1,785,802	+0.73(+1.38%)
Jan 09, 2007	51.63	52.72	51.63	52.46	2,137,347	+0.83(+1.61%)
Jan 08, 2007	51.49	52.10	51.14	51.63	2,068,728	-0.03(-0.07%)
Jan 05, 2007	51.31	52.62	51.24	51.66	5,143,529	+0.61(+1.20%)
Jan 04, 2007	49.79	51.78	49.74	51.05	5,112,443	+1.44(+2.91%)
Jan 03, 2007	48.67	49.94	48.67	49.60	4,124,707	+1.00(+2.05%)
Dec 29, 2006	49.07	49.51	48.53	48.61	1,391,138	-0.47(-0.95%)
Dec 28, 2006	48.91	49.56	48.83	49.07	1,767,752	+0.18(+0.37%)
Dec 27, 2006	48.22	49.02	48.05	48.89	2,036,926	+0.67(+1.39%)
Dec 26, 2006	49.94	49.94	48.12	48.22	2,619,110	-1.45(-2.92%)
Dec 22, 2006	49.25	49.77	48.93	49.67	1,628,939	+0.62(+1.27%)
Dec 21, 2006	49.26	49.39	48.93	49.05	1,667,761	-0.03(-0.06%)
Dec 20, 2006	48.68	49.56	48.64	49.08	2,653,347	+0.24(+0.49%)
Dec 19, 2006	48.46	49.14	47.40	48.84	4,253,063	+1.19(+2.51%)
Dec 18, 2006	48.44	48.65	47.48	47.65	2,173,304	-0.79(-1.63%)
Dec 15, 2006	48.48	49.13	48.38	48.44	3,580,056	+0.10(+0.20%)
Dec 14, 2006	46.86	48.38	46.86	48.34	3,828,315	+1.63(+3.50%)
Dec 13, 2006	46.66	46.95	46.20	46.71	2,048,386	+0.50(+1.09%)
Dec 12, 2006	46.73	46.90	45.90	46.20	2,223,013	-0.52(-1.12%)
Dec 11, 2006	46.67	47.31	46.67	46.73	2,079,902	-0.06(-0.13%)
Dec 08, 2006	46.75	47.34	46.46	46.79	2,032,198	+0.05(+0.11%)
Dec 07, 2006	46.87	46.97	46.43	46.74	2,077,180	+0.04(+0.08%)
Dec 06, 2006	46.78	47.08	46.48	46.70	3,204,015	-0.08(-0.16%)
Dec 05, 2006	47.69	47.72	46.70	46.78	4,144,333	-0.87(-1.83%)
Dec 04, 2006	47.47	47.66	46.94	47.65	2,542,612	+0.15(+0.31%)
Dec 01, 2006	46.56	47.88	46.39	47.50	4,029,157	+0.43(+0.90%)
Nov 30, 2006	46.84	47.34	46.19	47.08	8,564,717	-1.50(-3.09%)
Nov 29, 2006	48.07	49.10	48.07	48.58	3,340,393	+0.75(+1.56%)
Nov 28, 2006	47.96	48.68	47.18	47.83	3,555,990	-0.20(-0.41%)
Nov 27, 2006	48.90	48.91	47.82	48.03	3,502,556	-1.19(-2.43%)
Nov 24, 2006	49.49	49.49	48.78	49.22	1,042,744	-0.49(-0.98%)
Nov 22, 2006	49.46	49.84	48.72	49.71	1,876,338	+0.25(+0.51%)
Nov 21, 2006	49.70	50.06	48.72	49.46	2,448,494	-0.31(-0.62%)
Nov 20, 2006	49.66	49.92	49.18	49.76	3,185,105	+0.14(+0.28%)
Nov 17, 2006	50.66	50.67	49.32	49.63	3,873,870	-1.10(-2.17%)
Nov 16, 2006	50.43	51.45	50.03	50.73	4,404,769	+0.46(+0.92%)
Nov 15, 2006	51.66	52.51	50.03	50.27	11,308,171	-3.21(-6.00%)
Nov 14, 2006	52.39	53.54	51.86	53.48	5,050,127	+1.56(+3.01%)
Nov 13, 2006	52.08	53.10	51.48	51.91	3,863,985	-0.01(-0.01%)
Nov 10, 2006	50.89	52.01	50.72	51.92	1,837,660	+1.33(+2.62%)
Nov 09, 2006	51.39	51.41	50.32	50.60	2,341,770	-0.80(-1.55%)
Nov 08, 2006	50.76	51.64	50.39	51.39	2,041,796	+0.27(+0.52%)
Nov 07, 2006	51.55	51.70	51.01	51.13	2,313,836	-0.43(-0.84%)
Nov 06, 2006	50.68	51.75	50.67	51.56	2,262,694	+0.90(+1.78%)
Nov 03, 2006	51.54	51.96	49.76	50.66	3,440,957	-0.59(-1.14%)
Nov 02, 2006	49.91	51.43	49.44	51.24	9,481,971	-0.13(-0.24%)

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.