Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.37	42.60	41.95	42.52	1,227,168	+0.20(+0.46%)
Jan 30, 2007	42.15	42.35	42.00	42.33	697,048	+0.17(+0.42%)
Jan 29, 2007	41.92	42.20	41.84	42.15	1,179,501	+0.13(+0.32%)
Jan 26, 2007	42.15	42.36	41.93	42.02	1,230,934	-0.12(-0.28%)
Jan 25, 2007	42.50	42.56	42.11	42.14	1,394,177	-0.53(-1.23%)
Jan 24, 2007	42.19	42.68	42.17	42.66	985,073	+0.41(+0.96%)
Jan 23, 2007	42.43	42.53	42.11	42.26	818,621	-0.17(-0.40%)
Jan 22, 2007	42.25	42.58	42.24	42.43	1,428,733	+0.03(+0.07%)
Jan 19, 2007	42.55	42.56	42.24	42.40	1,765,267	-0.01(-0.03%)
Jan 18, 2007	42.27	42.59	42.16	42.41	2,845,235	+0.29(+0.70%)
Jan 17, 2007	42.40	42.80	41.06	42.12	8,484,634	-1.51(-3.47%)
Jan 16, 2007	43.22	43.88	43.13	43.63	3,426,735	+0.53(+1.23%)
Jan 12, 2007	42.87	43.15	42.85	43.10	1,449,114	+0.03(+0.07%)
Jan 11, 2007	42.92	43.18	42.87	43.07	1,232,248	+0.15(+0.36%)
Jan 10, 2007	42.50	43.04	42.47	42.92	1,684,641	+0.20(+0.48%)
Jan 09, 2007	42.53	42.90	42.48	42.71	2,264,451	+0.35(+0.83%)
Jan 08, 2007	41.70	42.43	41.50	42.36	1,994,866	+0.38(+0.92%)
Jan 05, 2007	42.89	42.94	41.96	41.98	2,441,524	-0.56(-1.32%)
Jan 04, 2007	42.78	42.83	42.27	42.54	2,063,463	-0.38(-0.88%)
Jan 03, 2007	42.57	43.18	42.54	42.92	1,526,857	+0.43(+1.02%)
Dec 29, 2006	42.75	42.79	42.38	42.48	643,150	-0.27(-0.62%)
Dec 28, 2006	42.83	42.98	42.62	42.75	583,732	-0.15(-0.36%)
Dec 27, 2006	42.80	42.91	42.59	42.90	833,293	+0.19(+0.44%)
Dec 26, 2006	42.67	42.83	42.36	42.71	968,596	+0.25(+0.59%)
Dec 22, 2006	42.68	42.69	42.09	42.46	1,742,549	-0.17(-0.41%)
Dec 21, 2006	42.32	42.75	42.06	42.64	2,577,226	+0.39(+0.93%)
Dec 20, 2006	41.92	42.35	41.70	42.24	1,876,595	+0.39(+0.94%)
Dec 19, 2006	41.46	41.93	41.35	41.85	2,490,381	+0.31(+0.76%)
Dec 18, 2006	41.54	41.66	41.31	41.54	1,318,881	+0.00(+0.00%)
Dec 15, 2006	41.30	41.65	41.25	41.54	2,279,675	+0.90(+2.20%)
Dec 14, 2006	40.52	40.78	40.38	40.64	1,044,506	+0.12(+0.29%)
Dec 13, 2006	40.45	40.68	40.42	40.52	983,979	+0.08(+0.19%)
Dec 12, 2006	40.05	40.54	40.04	40.45	1,342,864	+0.34(+0.84%)
Dec 11, 2006	40.00	40.31	39.79	40.11	1,145,218	-0.03(-0.07%)
Dec 08, 2006	40.21	40.33	39.90	40.14	937,546	-0.18(-0.45%)
Dec 07, 2006	40.21	40.60	40.17	40.32	1,915,481	+0.15(+0.38%)
Dec 06, 2006	40.49	40.56	40.10	40.17	1,026,049	-0.41(-1.00%)
Dec 05, 2006	40.98	41.01	40.52	40.57	1,867,934	-0.30(-0.74%)
Dec 04, 2006	40.21	41.01	40.21	40.87	3,441,036	+1.34(+3.40%)
Dec 01, 2006	39.93	40.13	39.20	39.53	1,625,885	-0.34(-0.86%)
Nov 30, 2006	39.93	40.03	39.54	39.87	1,009,573	-0.03(-0.07%)
Nov 29, 2006	39.58	40.01	39.56	39.90	1,580,063	+0.34(+0.87%)
Nov 28, 2006	39.51	39.85	39.35	39.56	1,343,974	+0.10(+0.27%)
Nov 27, 2006	39.91	40.07	39.45	39.45	1,680,669	-0.62(-1.54%)
Nov 24, 2006	40.33	40.33	40.04	40.07	796,006	-0.39(-0.97%)
Nov 22, 2006	40.40	40.63	40.37	40.46	1,481,554	+0.01(+0.02%)
Nov 21, 2006	40.71	40.75	40.37	40.45	849,423	-0.26(-0.64%)
Nov 20, 2006	40.65	40.79	40.56	40.71	1,579,350	+0.13(+0.33%)
Nov 17, 2006	40.68	40.89	40.52	40.58	1,705,216	-0.15(-0.36%)
Nov 16, 2006	40.87	40.91	40.72	40.73	1,451,120	+0.06(+0.14%)
Nov 15, 2006	40.84	40.99	40.64	40.67	1,571,217	-0.13(-0.33%)
Nov 14, 2006	40.98	41.08	40.63	40.80	1,710,796	-0.22(-0.53%)
Nov 13, 2006	40.91	41.32	40.74	41.02	691,440	+0.04(+0.10%)
Nov 10, 2006	40.75	41.08	40.68	40.98	909,536	+0.20(+0.48%)
Nov 09, 2006	41.11	41.18	40.74	40.78	1,318,841	-0.37(-0.90%)
Nov 08, 2006	41.17	41.32	40.94	41.15	705,934	+0.05(+0.12%)
Nov 07, 2006	41.01	41.32	40.87	41.10	1,157,781	+0.13(+0.32%)
Nov 06, 2006	40.54	41.01	40.54	40.97	876,063	+0.46(+1.14%)
Nov 03, 2006	40.58	40.89	40.36	40.51	1,144,311	+0.13(+0.33%)
Nov 02, 2006	40.56	40.61	40.10	40.38	1,292,911	-0.23(-0.57%)

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.