Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.68	41.41	40.58	41.26	4,800,368	+0.62(+1.52%)
Jan 30, 2007	40.68	41.07	40.27	40.64	6,547,174	+0.25(+0.62%)
Jan 29, 2007	40.47	40.70	40.29	40.39	4,561,086	-0.08(-0.20%)
Jan 26, 2007	40.80	40.92	40.33	40.47	4,814,942	-0.33(-0.81%)
Jan 25, 2007	41.32	41.35	40.73	40.80	5,419,617	-0.54(-1.30%)
Jan 24, 2007	41.27	41.64	41.13	41.34	5,996,036	+0.03(+0.08%)
Jan 23, 2007	41.27	41.75	41.01	41.31	6,343,285	-0.05(-0.11%)
Jan 22, 2007	41.93	42.01	41.21	41.35	8,195,827	-0.57(-1.36%)
Jan 19, 2007	41.60	42.34	41.37	41.93	8,917,987	+0.56(+1.37%)
Jan 18, 2007	40.06	41.42	40.06	41.36	9,422,279	+0.77(+1.91%)
Jan 17, 2007	40.97	41.02	40.40	40.59	7,591,301	-0.32(-0.79%)
Jan 16, 2007	40.49	41.02	40.40	40.91	6,804,897	+0.36(+0.88%)
Jan 12, 2007	40.21	40.66	40.02	40.55	7,634,280	+0.34(+0.84%)
Jan 11, 2007	39.24	40.29	39.17	40.22	7,248,662	+1.01(+2.57%)
Jan 10, 2007	38.96	39.30	38.90	39.21	5,011,543	+0.03(+0.09%)
Jan 09, 2007	38.63	39.30	38.63	39.18	5,681,207	+0.61(+1.59%)
Jan 08, 2007	38.46	38.61	38.28	38.56	4,275,107	+0.05(+0.14%)
Jan 05, 2007	38.66	39.07	38.43	38.51	4,404,935	-0.22(-0.56%)
Jan 04, 2007	38.38	38.89	38.07	38.73	4,881,418	+0.28(+0.72%)
Jan 03, 2007	38.90	39.22	38.16	38.45	8,464,407	+0.09(+0.23%)
Dec 29, 2006	38.47	38.80	38.27	38.36	2,828,260	-0.03(-0.09%)
Dec 28, 2006	38.66	38.85	38.30	38.40	2,605,039	-0.25(-0.64%)
Dec 27, 2006	38.40	38.77	38.23	38.64	3,156,176	+0.26(+0.67%)
Dec 26, 2006	38.54	38.59	38.12	38.39	3,531,681	-0.15(-0.40%)
Dec 22, 2006	38.82	38.92	38.46	38.54	3,422,971	-0.27(-0.69%)
Dec 21, 2006	38.89	39.03	38.62	38.81	5,383,777	-0.08(-0.21%)
Dec 20, 2006	39.40	39.44	38.84	38.89	4,559,599	-0.44(-1.11%)
Dec 19, 2006	39.24	39.48	39.01	39.33	5,069,840	-0.04(-0.10%)
Dec 18, 2006	39.71	39.81	39.30	39.37	4,147,064	-0.14(-0.36%)
Dec 15, 2006	40.34	40.35	39.46	39.51	7,845,901	-0.67(-1.66%)
Dec 14, 2006	39.34	40.31	39.18	40.18	8,515,267	+0.84(+2.14%)
Dec 13, 2006	39.17	39.40	38.77	39.34	5,180,632	+0.52(+1.35%)
Dec 12, 2006	39.11	39.26	38.54	38.81	6,008,826	-0.42(-1.06%)
Dec 11, 2006	39.09	39.34	39.02	39.23	3,902,279	+0.14(+0.36%)
Dec 08, 2006	39.07	39.32	38.95	39.09	3,034,081	+0.04(+0.10%)
Dec 07, 2006	39.28	39.34	38.80	39.05	5,352,844	-0.04(-0.10%)
Dec 06, 2006	39.34	39.40	38.91	39.09	3,958,939	-0.20(-0.51%)
Dec 05, 2006	39.10	39.36	38.87	39.29	4,882,459	+0.27(+0.69%)
Dec 04, 2006	38.70	39.30	38.55	39.02	4,559,896	+0.48(+1.26%)
Dec 01, 2006	38.55	39.42	38.15	38.54	7,497,462	-0.52(-1.34%)
Nov 30, 2006	39.00	39.17	38.09	39.06	10,389,670	+0.16(+0.41%)
Nov 29, 2006	38.40	38.97	38.29	38.90	4,871,305	+0.67(+1.74%)
Nov 28, 2006	38.16	38.43	37.92	38.23	5,738,462	-0.14(-0.37%)
Nov 27, 2006	38.90	39.34	38.31	38.38	7,716,668	-0.43(-1.11%)
Nov 24, 2006	39.03	39.07	38.79	38.81	2,337,649	-0.48(-1.22%)
Nov 22, 2006	38.98	39.59	38.81	39.28	4,107,059	+0.48(+1.23%)
Nov 21, 2006	39.00	39.10	38.75	38.81	4,953,247	-0.13(-0.33%)
Nov 20, 2006	39.01	39.28	38.87	38.93	4,470,370	-0.22(-0.55%)
Nov 17, 2006	39.20	39.32	38.82	39.15	5,952,909	-0.22(-0.56%)
Nov 16, 2006	39.34	39.52	38.81	39.37	7,929,776	+0.19(+0.48%)
Nov 15, 2006	39.61	40.11	39.09	39.18	10,015,652	-0.60(-1.50%)
Nov 14, 2006	39.50	39.81	38.91	39.78	11,594,558	+0.94(+2.42%)
Nov 13, 2006	39.00	39.30	38.40	38.84	7,501,626	-0.12(-0.31%)
Nov 10, 2006	38.13	39.06	37.96	38.96	6,922,679	+0.92(+2.42%)
Nov 09, 2006	38.70	38.75	37.97	38.04	7,331,942	-0.72(-1.86%)
Nov 08, 2006	38.43	39.00	38.27	38.76	4,898,669	+0.22(+0.56%)
Nov 07, 2006	38.36	38.79	38.15	38.54	5,154,310	+0.08(+0.21%)
Nov 06, 2006	37.83	38.53	37.78	38.46	6,005,257	+0.79(+2.09%)
Nov 03, 2006	38.50	38.83	37.48	37.68	7,526,907	-0.63(-1.63%)
Nov 02, 2006	37.72	38.44	37.69	38.30	12,538,154	-0.50(-1.28%)

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.