Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	51.63	51.71	50.53	50.54	5,427,820	-0.95(-1.84%)
Jan 30, 2007	52.01	52.04	51.23	51.49	3,303,673	-0.40(-0.77%)
Jan 29, 2007	52.30	52.66	51.61	51.89	2,683,922	-0.59(-1.13%)
Jan 26, 2007	52.56	52.65	52.04	52.48	2,163,725	+0.10(+0.18%)
Jan 25, 2007	53.58	53.59	52.27	52.38	3,310,427	-1.19(-2.22%)
Jan 24, 2007	53.12	53.62	52.82	53.58	1,673,247	+0.27(+0.50%)
Jan 23, 2007	53.02	53.67	52.86	53.31	3,188,179	+0.29(+0.54%)
Jan 22, 2007	53.01	53.30	52.58	53.02	5,055,943	+0.01(+0.03%)
Jan 19, 2007	52.61	53.13	52.30	53.01	3,418,222	+0.48(+0.92%)
Jan 18, 2007	52.66	53.67	51.43	52.52	9,596,957	-1.40(-2.59%)
Jan 17, 2007	53.63	54.20	53.09	53.92	4,719,051	+0.29(+0.54%)
Jan 16, 2007	53.71	54.12	53.45	53.63	2,310,153	-0.26(-0.48%)
Jan 12, 2007	54.34	54.41	53.19	53.89	3,234,377	-0.78(-1.42%)
Jan 11, 2007	53.60	54.80	53.38	54.67	3,402,687	+1.15(+2.16%)
Jan 10, 2007	53.30	53.58	52.49	53.52	1,998,927	+0.45(+0.85%)
Jan 09, 2007	52.29	53.18	51.76	53.06	2,841,426	+1.02(+1.96%)
Jan 08, 2007	51.82	52.07	51.32	52.04	3,007,035	+0.57(+1.11%)
Jan 05, 2007	51.89	52.19	51.20	51.47	2,798,335	-0.84(-1.60%)
Jan 04, 2007	51.64	52.31	51.09	52.31	2,710,263	+0.37(+0.71%)
Jan 03, 2007	51.86	52.89	51.52	51.94	3,138,739	-0.23(-0.44%)
Dec 29, 2006	52.25	52.49	52.09	52.17	1,097,667	-0.03(-0.06%)
Dec 28, 2006	52.76	52.83	52.15	52.20	1,039,447	-0.56(-1.07%)
Dec 27, 2006	52.41	52.80	52.14	52.76	1,802,114	+0.78(+1.50%)
Dec 26, 2006	52.04	52.49	51.78	51.98	1,139,407	+0.01(+0.03%)
Dec 22, 2006	51.78	52.15	51.31	51.97	1,904,100	+0.07(+0.13%)
Dec 21, 2006	52.27	52.49	51.81	51.90	2,739,170	-0.26(-0.50%)
Dec 20, 2006	51.75	52.56	51.52	52.16	3,373,915	+0.24(+0.47%)
Dec 19, 2006	51.45	51.96	51.12	51.92	3,013,114	+0.41(+0.79%)
Dec 18, 2006	51.60	51.81	51.37	51.51	1,984,203	+0.05(+0.10%)
Dec 15, 2006	51.18	51.86	50.73	51.46	3,609,496	+0.13(+0.26%)
Dec 14, 2006	51.10	51.77	50.92	51.32	3,158,056	+0.51(+1.01%)
Dec 13, 2006	50.78	51.01	50.58	50.81	2,456,986	+0.53(+1.05%)
Dec 12, 2006	50.64	50.83	50.07	50.29	5,146,987	-0.86(-1.68%)
Dec 11, 2006	51.82	52.04	50.93	51.15	7,679,484	-1.41(-2.69%)
Dec 08, 2006	52.70	53.19	52.29	52.56	3,252,883	-0.36(-0.67%)
Dec 07, 2006	53.75	53.86	52.60	52.92	5,692,579	-1.13(-2.10%)
Dec 06, 2006	54.73	55.33	54.04	54.05	3,940,174	-0.58(-1.07%)
Dec 05, 2006	54.52	55.04	53.98	54.63	2,753,354	-0.04(-0.08%)
Dec 04, 2006	54.21	54.93	54.19	54.68	1,865,467	+0.47(+0.86%)
Dec 01, 2006	54.00	54.72	53.82	54.21	1,894,509	-0.40(-0.73%)
Nov 30, 2006	54.86	55.06	54.31	54.61	2,174,532	-0.50(-0.90%)
Nov 29, 2006	54.30	55.11	54.15	55.11	2,687,974	+1.18(+2.18%)
Nov 28, 2006	54.26	54.58	53.71	53.93	3,769,702	-0.31(-0.57%)
Nov 27, 2006	55.26	55.56	54.12	54.24	3,617,871	-1.23(-2.22%)
Nov 24, 2006	55.89	55.95	55.43	55.47	1,396,061	-0.42(-0.75%)
Nov 22, 2006	55.51	56.17	55.29	55.89	4,463,343	+0.63(+1.14%)
Nov 21, 2006	55.08	55.42	54.60	55.26	4,356,494	+0.41(+0.74%)
Nov 20, 2006	54.08	55.39	54.00	54.86	4,247,348	+0.56(+1.04%)
Nov 17, 2006	53.67	54.37	53.56	54.29	3,180,749	+0.47(+0.88%)
Nov 16, 2006	53.49	53.98	53.26	53.82	3,301,647	+0.63(+1.18%)
Nov 15, 2006	52.36	53.44	52.36	53.19	2,666,361	+0.64(+1.23%)
Nov 14, 2006	52.49	52.69	52.08	52.55	4,018,386	+0.23(+0.44%)
Nov 13, 2006	52.56	52.85	52.09	52.32	2,732,551	-0.24(-0.46%)
Nov 10, 2006	52.86	53.22	52.31	52.56	3,568,297	-0.30(-0.56%)
Nov 09, 2006	52.67	53.39	52.48	52.86	6,413,641	-0.56(-1.04%)
Nov 08, 2006	51.87	53.66	51.66	53.41	5,465,238	+1.29(+2.47%)
Nov 07, 2006	51.45	52.20	51.18	52.12	3,645,563	+0.81(+1.59%)
Nov 06, 2006	50.41	51.44	50.34	51.31	3,254,098	+1.21(+2.42%)
Nov 03, 2006	50.56	50.82	50.03	50.10	1,758,348	-0.39(-0.78%)
Nov 02, 2006	50.26	50.68	49.84	50.49	2,477,383	+0.14(+0.28%)

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.