Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.96	39.68	38.63	39.43	4,417,084	+0.60(+1.55%)
Jan 30, 2007	39.02	39.20	38.60	38.82	3,101,574	+0.02(+0.05%)
Jan 29, 2007	38.62	39.24	38.37	38.80	4,378,679	-0.06(-0.16%)
Jan 26, 2007	39.21	39.21	38.71	38.87	2,623,011	-0.26(-0.66%)
Jan 25, 2007	39.90	40.00	39.02	39.13	3,613,807	-0.93(-2.33%)
Jan 24, 2007	39.67	40.14	39.65	40.06	2,886,342	+0.44(+1.10%)
Jan 23, 2007	39.57	40.12	39.40	39.62	3,952,907	+0.07(+0.18%)
Jan 22, 2007	39.75	39.83	39.24	39.55	4,783,175	-0.30(-0.76%)
Jan 19, 2007	39.78	40.00	39.61	39.86	4,014,641	-0.09(-0.23%)
Jan 18, 2007	39.79	40.19	39.64	39.95	5,236,845	+0.15(+0.39%)
Jan 17, 2007	39.31	39.87	39.27	39.79	6,843,831	+0.31(+0.78%)
Jan 16, 2007	39.24	39.48	39.10	39.48	4,332,972	+0.20(+0.52%)
Jan 12, 2007	38.61	39.36	38.61	39.28	5,040,317	+0.44(+1.14%)
Jan 11, 2007	38.20	38.91	38.07	38.84	4,881,833	+0.64(+1.67%)
Jan 10, 2007	37.68	38.21	37.53	38.20	5,473,462	+0.27(+0.70%)
Jan 09, 2007	37.65	38.02	37.63	37.93	4,574,532	+0.28(+0.75%)
Jan 08, 2007	37.33	37.78	37.29	37.65	4,242,009	+0.15(+0.41%)
Jan 05, 2007	38.02	38.08	37.29	37.50	5,001,827	-0.46(-1.22%)
Jan 04, 2007	37.52	38.07	37.22	37.96	5,673,743	+0.86(+2.33%)
Jan 03, 2007	37.45	37.97	36.81	37.10	5,538,282	-0.02(-0.06%)
Dec 29, 2006	37.05	37.48	36.97	37.12	2,242,308	-0.16(-0.43%)
Dec 28, 2006	37.33	37.50	37.19	37.28	2,326,566	-0.21(-0.56%)
Dec 27, 2006	37.21	37.59	37.03	37.49	4,538,066	+0.50(+1.35%)
Dec 26, 2006	36.86	37.13	36.65	36.99	2,556,264	+0.34(+0.94%)
Dec 22, 2006	36.70	36.91	36.47	36.65	2,492,489	-0.09(-0.25%)
Dec 21, 2006	37.27	37.42	36.62	36.74	3,089,031	-0.42(-1.13%)
Dec 20, 2006	37.35	37.52	37.10	37.16	3,473,109	-0.25(-0.66%)
Dec 19, 2006	37.67	37.70	37.17	37.41	5,797,519	-0.37(-0.98%)
Dec 18, 2006	37.88	38.04	37.67	37.78	5,600,749	+0.06(+0.15%)
Dec 15, 2006	38.26	38.31	37.66	37.72	8,013,441	-0.27(-0.70%)
Dec 14, 2006	38.30	38.70	37.79	37.99	14,009,477	+0.68(+1.83%)
Dec 13, 2006	37.64	37.66	37.01	37.31	4,411,973	-0.07(-0.19%)
Dec 12, 2006	37.71	37.97	37.20	37.38	5,463,678	-0.58(-1.52%)
Dec 11, 2006	37.74	38.21	37.50	37.95	2,958,036	+0.26(+0.69%)
Dec 08, 2006	37.73	38.13	37.56	37.69	2,639,471	+0.01(+0.02%)
Dec 07, 2006	38.21	38.40	37.63	37.69	3,078,734	-0.53(-1.38%)
Dec 06, 2006	38.26	38.40	37.89	38.21	2,893,354	+0.02(+0.06%)
Dec 05, 2006	37.69	38.25	37.31	38.19	4,257,573	+0.71(+1.89%)
Dec 04, 2006	36.58	37.76	36.58	37.48	4,135,787	+0.84(+2.28%)
Dec 01, 2006	36.70	36.97	36.32	36.65	4,579,858	-0.07(-0.19%)
Nov 30, 2006	37.07	37.15	36.51	36.72	6,138,578	-0.70(-1.88%)
Nov 29, 2006	37.14	37.49	37.09	37.42	3,375,138	+0.28(+0.76%)
Nov 28, 2006	37.46	37.54	36.89	37.14	3,812,613	-0.34(-0.92%)
Nov 27, 2006	37.81	38.18	37.32	37.48	3,662,033	-0.08(-0.22%)
Nov 24, 2006	37.53	37.89	37.42	37.57	1,370,837	-0.18(-0.46%)
Nov 22, 2006	37.90	37.91	37.37	37.74	2,159,889	+0.03(+0.07%)
Nov 21, 2006	37.64	37.91	37.52	37.71	2,600,413	-0.05(-0.13%)
Nov 20, 2006	37.59	38.45	37.57	37.76	6,476,059	+0.27(+0.73%)
Nov 17, 2006	37.26	37.64	37.12	37.49	5,611,544	-0.01(-0.04%)
Nov 16, 2006	37.48	37.52	36.88	37.50	3,602,305	+0.29(+0.77%)
Nov 15, 2006	36.76	37.46	36.76	37.22	4,076,065	+0.41(+1.11%)
Nov 14, 2006	36.96	37.29	36.72	36.81	7,252,061	+0.21(+0.58%)
Nov 13, 2006	37.22	37.50	36.54	36.60	3,732,877	-0.54(-1.46%)
Nov 10, 2006	36.49	37.21	36.31	37.14	3,729,559	+0.81(+2.24%)
Nov 09, 2006	36.77	36.91	36.27	36.32	4,220,853	-0.51(-1.39%)
Nov 08, 2006	36.82	37.04	36.47	36.84	4,514,543	-0.08(-0.21%)
Nov 07, 2006	36.86	37.38	36.68	36.91	3,678,450	+0.12(+0.32%)
Nov 06, 2006	36.49	37.11	36.44	36.79	3,192,207	+0.41(+1.14%)
Nov 03, 2006	37.38	37.38	36.09	36.38	6,407,689	-0.83(-2.23%)
Nov 02, 2006	36.51	37.50	36.16	37.21	9,070,078	+0.06(+0.17%)

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.