Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.25	49.66	49.00	49.53	1,685,874	-0.07(-0.14%)
Jan 30, 2007	49.54	49.92	49.45	49.59	597,090	+0.11(+0.23%)
Jan 29, 2007	49.43	49.62	49.41	49.48	486,129	+0.11(+0.23%)
Jan 26, 2007	49.83	49.83	49.29	49.37	1,086,240	-0.04(-0.08%)
Jan 25, 2007	49.73	49.88	49.41	49.41	1,406,405	-0.23(-0.46%)
Jan 24, 2007	49.70	49.83	49.35	49.63	1,606,230	+0.35(+0.70%)
Jan 23, 2007	49.54	49.54	49.22	49.29	493,919	+0.27(+0.55%)
Jan 22, 2007	49.24	49.27	48.84	49.02	642,714	-0.25(-0.51%)
Jan 19, 2007	49.09	49.29	49.05	49.27	684,206	-0.13(-0.27%)
Jan 18, 2007	49.47	49.70	49.10	49.40	537,000	-0.18(-0.36%)
Jan 17, 2007	49.36	49.80	49.30	49.58	428,582	+0.02(+0.04%)
Jan 16, 2007	49.79	49.79	49.40	49.56	536,841	-0.33(-0.66%)
Jan 12, 2007	49.63	49.88	49.58	49.88	522,533	+1.01(+2.06%)
Jan 11, 2007	48.51	48.93	48.46	48.88	509,021	+0.58(+1.20%)
Jan 10, 2007	48.02	48.52	47.93	48.30	691,518	-0.33(-0.69%)
Jan 09, 2007	48.48	48.75	48.30	48.63	746,363	+0.09(+0.18%)
Jan 08, 2007	48.50	48.67	48.36	48.54	785,628	-0.07(-0.14%)
Jan 05, 2007	48.90	48.98	48.53	48.61	969,874	-1.11(-2.24%)
Jan 04, 2007	50.06	50.13	49.58	49.73	655,591	-0.30(-0.60%)
Jan 03, 2007	50.10	50.22	49.89	50.03	1,038,072	+0.14(+0.28%)
Dec 29, 2006	49.95	50.45	49.82	49.89	614,259	-0.36(-0.71%)
Dec 28, 2006	49.88	50.42	49.83	50.25	709,323	+0.16(+0.33%)
Dec 27, 2006	49.70	50.14	49.58	50.09	864,795	+0.55(+1.10%)
Dec 26, 2006	49.13	49.79	49.13	49.54	473,730	+0.25(+0.51%)
Dec 22, 2006	48.69	49.37	48.61	49.29	556,871	+0.50(+1.02%)
Dec 21, 2006	48.72	48.87	48.63	48.79	699,149	-0.09(-0.18%)
Dec 20, 2006	49.14	49.14	48.79	48.88	1,058,103	-0.17(-0.35%)
Dec 19, 2006	48.86	49.21	48.81	49.05	938,398	+0.26(+0.53%)
Dec 18, 2006	49.05	49.06	48.73	48.79	628,566	-0.30(-0.60%)
Dec 15, 2006	49.30	49.35	48.99	49.08	610,444	-0.21(-0.43%)
Dec 14, 2006	49.10	49.40	49.09	49.30	584,373	-0.07(-0.14%)
Dec 13, 2006	49.10	49.51	49.05	49.37	1,039,662	+0.22(+0.45%)
Dec 12, 2006	49.22	49.24	49.00	49.15	538,430	+0.16(+0.33%)
Dec 11, 2006	48.78	49.00	48.77	48.98	320,324	+0.26(+0.54%)
Dec 08, 2006	48.81	48.93	48.65	48.72	542,563	+0.16(+0.32%)
Dec 07, 2006	48.44	48.69	48.38	48.56	823,781	+0.26(+0.53%)
Dec 06, 2006	48.55	48.64	48.25	48.30	1,505,602	-0.43(-0.89%)
Dec 05, 2006	48.64	48.75	48.51	48.74	735,712	+0.04(+0.08%)
Dec 04, 2006	48.76	48.89	48.50	48.70	806,294	-0.14(-0.30%)
Dec 01, 2006	48.93	49.09	48.75	48.85	569,111	+0.23(+0.47%)
Nov 30, 2006	48.46	48.72	48.44	48.62	368,333	+0.06(+0.12%)
Nov 29, 2006	48.68	48.71	48.41	48.56	396,947	-0.11(-0.23%)
Nov 28, 2006	48.60	48.75	48.44	48.68	515,698	+0.81(+1.68%)
Nov 27, 2006	48.00	48.19	47.78	47.87	426,674	-0.35(-0.72%)
Nov 24, 2006	47.95	48.27	47.87	48.22	210,952	+0.21(+0.45%)
Nov 22, 2006	47.92	48.06	47.76	48.00	421,111	+0.09(+0.18%)
Nov 21, 2006	47.98	48.00	47.64	47.91	821,396	-0.08(-0.16%)
Nov 20, 2006	47.72	48.19	47.66	47.99	880,374	+0.33(+0.70%)
Nov 17, 2006	47.52	47.76	47.50	47.66	445,433	+0.06(+0.12%)
Nov 16, 2006	47.35	47.74	47.25	47.60	680,390	+0.11(+0.23%)
Nov 15, 2006	47.64	47.71	47.43	47.49	1,053,810	-0.33(-0.68%)
Nov 14, 2006	48.06	48.07	47.55	47.82	395,357	-0.14(-0.30%)
Nov 13, 2006	47.86	48.15	47.73	47.97	671,647	+0.08(+0.16%)
Nov 10, 2006	48.19	48.19	47.83	47.89	881,964	+0.28(+0.58%)
Nov 09, 2006	47.49	47.68	47.41	47.61	674,985	+0.47(+0.99%)
Nov 08, 2006	47.05	47.19	46.93	47.15	361,815	+0.12(+0.25%)
Nov 07, 2006	47.12	47.41	47.01	47.03	461,489	+0.28(+0.59%)
Nov 06, 2006	46.65	46.80	46.52	46.75	407,916	+0.12(+0.26%)
Nov 03, 2006	46.80	46.80	46.57	46.63	324,457	-0.23(-0.48%)
Nov 02, 2006	47.02	47.04	46.78	46.86	428,741	-0.26(-0.55%)

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.