Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.32	40.73	40.07	40.55	14,323,543	+0.17(+0.43%)
Jan 30, 2007	40.25	40.50	39.80	40.37	19,204,184	-0.18(-0.45%)
Jan 29, 2007	40.77	40.97	40.52	40.55	15,132,290	+0.01(+0.03%)
Jan 26, 2007	40.63	40.72	40.32	40.54	10,926,485	-0.04(-0.09%)
Jan 25, 2007	40.85	40.93	40.43	40.58	10,881,688	-0.37(-0.90%)
Jan 24, 2007	40.97	41.09	40.69	40.95	10,185,734	-0.08(-0.20%)
Jan 23, 2007	41.25	41.25	40.81	41.03	9,221,317	-0.05(-0.12%)
Jan 22, 2007	41.22	41.27	40.73	41.08	14,918,704	-0.23(-0.56%)
Jan 19, 2007	41.06	41.44	40.97	41.31	14,785,433	+0.34(+0.84%)
Jan 18, 2007	40.78	41.03	39.80	40.97	13,887,251	+0.11(+0.28%)
Jan 17, 2007	40.76	41.08	40.53	40.85	18,244,726	+0.23(+0.55%)
Jan 16, 2007	40.57	40.63	40.45	40.63	16,634,272	+0.00(+0.00%)
Jan 12, 2007	40.25	40.63	40.25	40.63	12,645,893	+0.23(+0.56%)
Jan 11, 2007	40.10	40.50	40.07	40.40	10,548,110	+0.25(+0.62%)
Jan 10, 2007	39.55	40.21	39.53	40.15	13,022,188	+0.48(+1.20%)
Jan 09, 2007	39.62	39.88	39.45	39.68	17,316,948	-0.10(-0.25%)
Jan 08, 2007	39.75	39.87	39.52	39.78	17,707,962	+0.09(+0.22%)
Jan 05, 2007	39.92	40.00	39.59	39.69	15,851,763	-0.34(-0.86%)
Jan 04, 2007	40.22	40.32	39.85	40.03	13,937,328	-0.31(-0.76%)
Jan 03, 2007	39.83	40.42	39.82	40.34	15,547,783	+0.17(+0.42%)
Dec 29, 2006	40.23	40.46	40.07	40.17	7,074,257	-0.13(-0.33%)
Dec 28, 2006	40.11	40.39	40.08	40.30	6,243,271	+0.04(+0.09%)
Dec 27, 2006	40.25	40.37	40.16	40.27	8,394,971	+0.14(+0.36%)
Dec 26, 2006	39.80	40.17	39.75	40.12	6,431,579	+0.24(+0.61%)
Dec 22, 2006	40.15	40.16	39.85	39.88	7,024,660	-0.16(-0.39%)
Dec 21, 2006	40.19	40.32	39.95	40.03	9,705,605	-0.26(-0.65%)
Dec 20, 2006	40.19	40.30	40.02	40.30	7,227,207	+0.05(+0.12%)
Dec 19, 2006	39.83	40.28	39.82	40.25	9,763,681	+0.14(+0.36%)
Dec 18, 2006	40.02	40.17	39.78	40.10	9,230,276	+0.03(+0.08%)
Dec 15, 2006	39.68	40.15	39.61	40.07	18,466,312	+0.48(+1.20%)
Dec 14, 2006	39.57	39.87	39.55	39.60	9,360,188	-0.03(-0.08%)
Dec 13, 2006	39.83	39.97	39.53	39.63	9,762,721	-0.19(-0.47%)
Dec 12, 2006	39.95	40.04	39.66	39.82	11,237,025	-0.11(-0.27%)
Dec 11, 2006	39.82	40.02	39.75	39.92	6,173,036	-0.01(-0.03%)
Dec 08, 2006	39.82	40.12	39.73	39.93	7,512,148	+0.06(+0.14%)
Dec 07, 2006	39.97	40.03	39.80	39.88	11,197,987	+0.00(+0.00%)
Dec 06, 2006	39.73	39.88	39.56	39.88	8,886,139	+0.18(+0.46%)
Dec 05, 2006	39.64	39.98	39.57	39.70	9,639,529	+0.06(+0.14%)
Dec 04, 2006	39.43	39.72	39.22	39.64	11,362,937	+0.46(+1.16%)
Dec 01, 2006	39.10	39.44	38.88	39.18	10,566,349	-0.06(-0.16%)
Nov 30, 2006	39.40	39.53	39.08	39.25	14,193,151	-0.26(-0.66%)
Nov 29, 2006	39.35	39.53	39.12	39.51	9,228,036	+0.09(+0.22%)
Nov 28, 2006	39.19	39.60	38.93	39.42	11,442,451	+0.14(+0.37%)
Nov 27, 2006	39.48	39.60	39.08	39.28	11,494,128	-0.43(-1.09%)
Nov 24, 2006	39.78	39.84	39.63	39.71	3,661,680	-0.07(-0.17%)
Nov 22, 2006	39.55	39.78	39.42	39.78	6,494,455	+0.24(+0.60%)
Nov 21, 2006	39.66	39.82	39.54	39.54	8,184,584	-0.27(-0.68%)
Nov 20, 2006	39.94	39.98	39.77	39.81	7,399,196	-0.11(-0.27%)
Nov 17, 2006	39.69	39.92	39.57	39.92	9,997,906	+0.21(+0.54%)
Nov 16, 2006	39.55	39.88	39.38	39.70	7,742,853	+0.25(+0.63%)
Nov 15, 2006	39.45	39.67	39.37	39.45	8,898,778	-0.05(-0.13%)
Nov 14, 2006	39.49	39.62	39.22	39.50	12,638,213	-0.03(-0.08%)
Nov 13, 2006	39.86	39.87	39.47	39.53	9,652,169	-0.28(-0.71%)
Nov 10, 2006	39.98	40.00	39.60	39.82	11,026,319	-0.06(-0.16%)
Nov 09, 2006	39.92	40.00	39.50	39.88	13,122,981	-0.15(-0.37%)
Nov 08, 2006	40.08	40.22	39.97	40.03	15,591,620	-0.04(-0.11%)
Nov 07, 2006	39.73	40.24	39.64	40.07	12,473,744	+0.34(+0.87%)
Nov 06, 2006	39.52	39.85	39.45	39.73	15,118,531	+0.10(+0.25%)
Nov 03, 2006	39.55	39.68	39.44	39.63	8,801,824	+0.08(+0.21%)
Nov 02, 2006	39.28	39.62	39.23	39.55	13,043,627	+0.14(+0.36%)

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.