Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.96	41.70	40.86	41.54	4,767,550	+0.62(+1.52%)
Jan 30, 2007	40.96	41.35	40.54	40.92	6,502,414	+0.25(+0.62%)
Jan 29, 2007	40.75	40.98	40.56	40.67	4,529,904	-0.08(-0.20%)
Jan 26, 2007	41.08	41.21	40.60	40.75	4,782,025	-0.33(-0.81%)
Jan 25, 2007	41.61	41.64	41.01	41.08	5,382,566	-0.54(-1.30%)
Jan 24, 2007	41.55	41.92	41.41	41.63	5,955,044	+0.03(+0.08%)
Jan 23, 2007	41.55	42.04	41.29	41.59	6,299,919	-0.05(-0.11%)
Jan 22, 2007	42.21	42.30	41.50	41.64	8,139,796	-0.58(-1.36%)
Jan 19, 2007	41.89	42.63	41.66	42.21	8,857,019	+0.57(+1.37%)
Jan 18, 2007	40.33	41.71	40.33	41.65	9,357,864	+0.78(+1.91%)
Jan 17, 2007	41.25	41.30	40.68	40.87	7,539,403	-0.33(-0.79%)
Jan 16, 2007	40.77	41.30	40.68	41.19	6,758,375	+0.36(+0.88%)
Jan 12, 2007	40.49	40.93	40.29	40.83	7,582,088	+0.34(+0.84%)
Jan 11, 2007	39.51	40.56	39.44	40.49	7,199,106	+1.02(+2.57%)
Jan 10, 2007	39.23	39.57	39.17	39.48	4,977,282	+0.03(+0.09%)
Jan 09, 2007	38.90	39.57	38.90	39.45	5,642,367	+0.62(+1.59%)
Jan 08, 2007	38.72	38.88	38.54	38.83	4,245,880	+0.05(+0.14%)
Jan 05, 2007	38.93	39.34	38.69	38.77	4,374,821	-0.22(-0.56%)
Jan 04, 2007	38.65	39.15	38.33	38.99	4,848,046	+0.28(+0.72%)
Jan 03, 2007	39.17	39.49	38.42	38.71	8,406,539	+0.09(+0.23%)
Dec 29, 2006	38.73	39.06	38.53	38.63	2,808,924	-0.03(-0.09%)
Dec 28, 2006	38.92	39.12	38.57	38.66	2,587,229	-0.25(-0.64%)
Dec 27, 2006	38.66	39.03	38.49	38.91	3,134,599	+0.26(+0.67%)
Dec 26, 2006	38.81	38.86	38.38	38.65	3,507,537	-0.16(-0.40%)
Dec 22, 2006	39.09	39.19	38.73	38.81	3,399,569	-0.27(-0.69%)
Dec 21, 2006	39.16	39.30	38.89	39.08	5,346,971	-0.08(-0.21%)
Dec 20, 2006	39.68	39.71	39.11	39.16	4,528,427	-0.44(-1.11%)
Dec 19, 2006	39.51	39.76	39.28	39.60	5,035,180	-0.04(-0.10%)
Dec 18, 2006	39.98	40.08	39.57	39.64	4,118,712	-0.14(-0.36%)
Dec 15, 2006	40.62	40.62	39.74	39.78	7,792,262	-0.67(-1.66%)
Dec 14, 2006	39.61	40.58	39.45	40.45	8,457,052	+0.85(+2.14%)
Dec 13, 2006	39.44	39.68	39.03	39.61	5,145,215	+0.53(+1.35%)
Dec 12, 2006	39.38	39.53	38.81	39.08	5,967,746	-0.42(-1.06%)
Dec 11, 2006	39.36	39.61	39.29	39.50	3,875,601	+0.14(+0.36%)
Dec 08, 2006	39.34	39.59	39.22	39.36	3,013,339	+0.04(+0.10%)
Dec 07, 2006	39.55	39.61	39.07	39.32	5,316,249	-0.04(-0.10%)
Dec 06, 2006	39.61	39.67	39.17	39.36	3,931,874	-0.20(-0.51%)
Dec 05, 2006	39.37	39.63	39.13	39.56	4,849,080	+0.27(+0.69%)
Dec 04, 2006	38.97	39.57	38.82	39.29	4,528,722	+0.49(+1.26%)
Dec 01, 2006	38.82	39.70	38.41	38.80	7,446,205	-0.53(-1.34%)
Nov 30, 2006	39.27	39.44	38.36	39.33	10,318,640	+0.16(+0.41%)
Nov 29, 2006	38.66	39.24	38.56	39.17	4,838,002	+0.67(+1.74%)
Nov 28, 2006	38.42	38.69	38.19	38.50	5,699,231	-0.14(-0.37%)
Nov 27, 2006	39.17	39.61	38.57	38.64	7,663,912	-0.43(-1.11%)
Nov 24, 2006	39.30	39.34	39.06	39.07	2,321,668	-0.48(-1.22%)
Nov 22, 2006	39.25	39.86	39.07	39.55	4,078,981	+0.48(+1.23%)
Nov 21, 2006	39.27	39.37	39.02	39.07	4,919,384	-0.13(-0.33%)
Nov 20, 2006	39.28	39.55	39.13	39.20	4,439,808	-0.22(-0.55%)
Nov 17, 2006	39.47	39.59	39.09	39.42	5,912,212	-0.22(-0.56%)
Nov 16, 2006	39.61	39.79	39.07	39.64	7,875,564	+0.19(+0.48%)
Nov 15, 2006	39.89	40.39	39.36	39.45	9,947,179	-0.60(-1.50%)
Nov 14, 2006	39.77	40.08	39.17	40.05	11,515,291	+0.95(+2.42%)
Nov 13, 2006	39.27	39.57	38.66	39.11	7,450,341	-0.12(-0.31%)
Nov 10, 2006	38.39	39.33	38.22	39.23	6,875,352	+0.93(+2.42%)
Nov 09, 2006	38.97	39.01	38.23	38.30	7,281,817	-0.72(-1.86%)
Nov 08, 2006	38.69	39.27	38.53	39.03	4,865,179	+0.22(+0.56%)
Nov 07, 2006	38.63	39.05	38.41	38.81	5,119,072	+0.08(+0.21%)
Nov 06, 2006	38.09	38.80	38.04	38.73	5,964,201	+0.79(+2.09%)
Nov 03, 2006	38.76	39.10	37.74	37.94	7,475,450	-0.63(-1.63%)
Nov 02, 2006	37.98	38.71	37.95	38.57	12,452,437	-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.