Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.35	53.24	52.14	53.05	309,873	+0.70(+1.33%)
Jan 30, 2007	51.98	52.36	51.69	52.35	321,986	+0.12(+0.23%)
Jan 29, 2007	52.08	52.63	51.94	52.23	252,416	+0.15(+0.29%)
Jan 26, 2007	52.05	52.18	51.71	52.08	144,051	+0.09(+0.16%)
Jan 25, 2007	51.62	53.07	51.61	51.99	448,031	+0.58(+1.13%)
Jan 24, 2007	50.58	51.51	50.58	51.41	310,037	+0.89(+1.75%)
Jan 23, 2007	50.43	50.77	50.38	50.53	286,301	-0.01(-0.01%)
Jan 22, 2007	50.58	51.06	50.40	50.53	381,408	+0.02(+0.04%)
Jan 19, 2007	50.69	50.69	49.94	50.51	270,750	+0.43(+0.87%)
Jan 18, 2007	50.50	50.68	49.90	50.08	428,715	-0.32(-0.64%)
Jan 17, 2007	50.20	50.43	49.62	50.40	263,875	+0.20(+0.40%)
Jan 16, 2007	49.59	50.35	49.59	50.20	318,713	+0.73(+1.48%)
Jan 12, 2007	49.03	49.47	48.89	49.47	287,447	+0.29(+0.58%)
Jan 11, 2007	48.26	49.24	48.26	49.18	370,276	+1.01(+2.11%)
Jan 10, 2007	47.36	48.27	47.24	48.17	346,868	+0.65(+1.38%)
Jan 09, 2007	47.28	47.65	47.04	47.52	459,981	+0.24(+0.50%)
Jan 08, 2007	47.34	47.37	46.94	47.28	408,745	-0.29(-0.60%)
Jan 05, 2007	48.11	48.19	47.56	47.56	344,413	-0.67(-1.39%)
Jan 04, 2007	48.10	48.33	47.77	48.24	445,412	+0.75(+1.57%)
Jan 03, 2007	47.89	48.40	47.16	47.49	374,205	-0.16(-0.33%)
Dec 29, 2006	48.09	48.09	47.51	47.65	213,621	-0.43(-0.89%)
Dec 28, 2006	47.38	48.16	47.33	48.08	204,781	+0.79(+1.67%)
Dec 27, 2006	46.89	47.36	46.86	47.29	350,797	+0.02(+0.04%)
Dec 26, 2006	46.97	47.56	46.97	47.27	134,229	+0.31(+0.66%)
Dec 22, 2006	47.60	47.60	46.89	46.96	139,631	-0.64(-1.34%)
Dec 21, 2006	47.90	48.17	47.59	47.59	335,246	-0.31(-0.64%)
Dec 20, 2006	47.75	48.12	47.71	47.90	381,899	+0.15(+0.31%)
Dec 19, 2006	48.38	48.39	47.50	47.75	412,018	-0.63(-1.30%)
Dec 18, 2006	48.58	48.78	48.07	48.38	298,742	-0.14(-0.29%)
Dec 15, 2006	48.91	49.10	48.52	48.52	395,813	-0.38(-0.79%)
Dec 14, 2006	48.95	49.48	48.90	48.91	222,297	-0.04(-0.09%)
Dec 13, 2006	49.73	49.75	48.81	48.95	169,423	-0.66(-1.33%)
Dec 12, 2006	49.45	49.90	49.37	49.61	322,641	+0.16(+0.33%)
Dec 11, 2006	48.96	49.68	48.93	49.45	300,542	+0.49(+1.00%)
Dec 08, 2006	49.36	49.42	48.60	48.96	1,146,188	-0.43(-0.88%)
Dec 07, 2006	50.39	50.46	49.34	49.39	1,287,293	-0.87(-1.74%)
Dec 06, 2006	50.35	50.45	49.67	50.26	408,090	-0.09(-0.17%)
Dec 05, 2006	51.09	51.19	50.25	50.35	367,657	-0.61(-1.20%)
Dec 04, 2006	50.23	51.35	50.23	50.96	372,568	+0.72(+1.43%)
Dec 01, 2006	49.95	50.34	49.83	50.24	563,436	+0.27(+0.54%)
Nov 30, 2006	48.90	49.97	48.83	49.97	442,138	+1.08(+2.20%)
Nov 29, 2006	47.91	48.99	47.91	48.90	295,304	+1.00(+2.08%)
Nov 28, 2006	47.65	47.96	47.49	47.90	654,450	-0.11(-0.23%)
Nov 27, 2006	48.75	48.81	47.96	48.01	938,623	-0.84(-1.71%)
Nov 24, 2006	48.26	48.92	48.26	48.85	60,566	+0.47(+0.97%)
Nov 22, 2006	48.03	48.77	48.03	48.38	365,038	+0.23(+0.47%)
Nov 21, 2006	46.80	48.41	46.80	48.15	517,765	+1.35(+2.88%)
Nov 20, 2006	45.47	47.79	45.47	46.80	1,487,327	+1.41(+3.10%)
Nov 17, 2006	45.77	45.77	45.19	45.40	262,565	-0.38(-0.83%)
Nov 16, 2006	45.37	45.79	45.37	45.77	303,980	+0.42(+0.92%)
Nov 15, 2006	45.44	45.57	45.23	45.36	293,667	-0.08(-0.17%)
Nov 14, 2006	44.65	45.46	44.56	45.44	325,751	+0.88(+1.97%)
Nov 13, 2006	44.41	44.71	44.41	44.56	384,190	+0.15(+0.34%)
Nov 10, 2006	44.29	44.41	43.92	44.41	633,006	+0.27(+0.61%)
Nov 09, 2006	43.98	44.24	43.68	44.14	308,564	+0.21(+0.47%)
Nov 08, 2006	43.68	44.01	43.43	43.93	277,134	+0.23(+0.53%)
Nov 07, 2006	44.17	44.18	43.69	43.70	427,242	-0.45(-1.02%)
Nov 06, 2006	44.23	44.41	44.05	44.15	449,832	-0.12(-0.26%)
Nov 03, 2006	45.15	45.15	43.90	44.27	556,561	-0.48(-1.08%)
Nov 02, 2006	45.51	45.51	44.55	44.75	389,592	-0.76(-1.66%)

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.