Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.94	49.01	47.90	47.91	5,726,246	-0.90(-1.84%)
Jan 30, 2007	49.30	49.33	48.56	48.80	3,485,312	-0.38(-0.77%)
Jan 29, 2007	49.58	49.92	48.92	49.18	2,831,486	-0.56(-1.13%)
Jan 26, 2007	49.82	49.91	49.33	49.74	2,282,689	+0.09(+0.18%)
Jan 25, 2007	50.78	50.80	49.54	49.65	3,492,437	-1.13(-2.22%)
Jan 24, 2007	50.35	50.83	50.07	50.78	1,765,243	+0.25(+0.50%)
Jan 23, 2007	50.26	50.87	50.11	50.53	3,363,467	+0.27(+0.54%)
Jan 22, 2007	50.24	50.52	49.84	50.26	5,333,922	+0.01(+0.03%)
Jan 19, 2007	49.87	50.36	49.58	50.24	3,606,158	+0.46(+0.92%)
Jan 18, 2007	49.91	50.87	48.75	49.79	10,124,605	-1.33(-2.59%)
Jan 17, 2007	50.84	51.38	50.32	51.11	4,978,508	+0.27(+0.54%)
Jan 16, 2007	50.91	51.30	50.66	50.84	2,437,167	-0.25(-0.48%)
Jan 12, 2007	51.51	51.58	50.42	51.08	3,412,205	-0.74(-1.42%)
Jan 11, 2007	50.80	51.95	50.59	51.82	3,589,770	+1.09(+2.16%)
Jan 10, 2007	50.52	50.78	49.76	50.73	2,108,829	+0.43(+0.85%)
Jan 09, 2007	49.57	50.40	49.06	50.30	2,997,650	+0.97(+1.96%)
Jan 08, 2007	49.12	49.35	48.64	49.33	3,172,365	+0.54(+1.11%)
Jan 05, 2007	49.19	49.47	48.53	48.79	2,952,190	-0.79(-1.60%)
Jan 04, 2007	48.94	49.58	48.43	49.58	2,859,275	+0.35(+0.71%)
Jan 03, 2007	49.16	50.14	48.84	49.23	3,311,310	-0.22(-0.44%)
Dec 29, 2006	49.53	49.75	49.37	49.45	1,158,018	-0.03(-0.06%)
Dec 28, 2006	50.01	50.07	49.43	49.48	1,096,597	-0.53(-1.07%)
Dec 27, 2006	49.68	50.05	49.42	50.01	1,901,195	+0.74(+1.50%)
Dec 26, 2006	49.33	49.76	49.08	49.27	1,202,052	+0.01(+0.03%)
Dec 22, 2006	49.09	49.44	48.64	49.26	2,008,789	+0.06(+0.13%)
Dec 21, 2006	49.54	49.75	49.11	49.20	2,889,772	-0.25(-0.50%)
Dec 20, 2006	49.05	49.82	48.84	49.44	3,559,416	+0.23(+0.47%)
Dec 19, 2006	48.77	49.25	48.46	49.21	3,178,777	+0.39(+0.79%)
Dec 18, 2006	48.91	49.11	48.69	48.83	2,093,296	+0.05(+0.10%)
Dec 15, 2006	48.52	49.16	48.09	48.78	3,807,949	+0.13(+0.26%)
Dec 14, 2006	48.43	49.07	48.27	48.65	3,331,688	+0.48(+1.01%)
Dec 13, 2006	48.14	48.35	47.95	48.17	2,592,073	+0.50(+1.05%)
Dec 12, 2006	48.00	48.18	47.46	47.67	5,429,972	-0.81(-1.68%)
Dec 11, 2006	49.12	49.32	48.28	48.48	8,101,708	-1.34(-2.69%)
Dec 08, 2006	49.96	50.42	49.56	49.82	3,431,729	-0.34(-0.67%)
Dec 07, 2006	50.94	51.05	49.86	50.16	6,005,561	-1.07(-2.10%)
Dec 06, 2006	51.88	52.45	51.23	51.23	4,156,808	-0.55(-1.07%)
Dec 05, 2006	51.68	52.17	51.17	51.79	2,904,735	-0.04(-0.08%)
Dec 04, 2006	51.39	52.07	51.37	51.83	1,968,032	+0.44(+0.86%)
Dec 01, 2006	51.19	51.86	51.01	51.39	1,998,671	-0.38(-0.73%)
Nov 30, 2006	52.00	52.19	51.48	51.77	2,294,089	-0.47(-0.90%)
Nov 29, 2006	51.47	52.24	51.33	52.24	2,835,761	+1.12(+2.18%)
Nov 28, 2006	51.44	51.74	50.91	51.12	3,976,963	-0.29(-0.57%)
Nov 27, 2006	52.38	52.66	51.30	51.41	3,816,785	-1.16(-2.22%)
Nov 24, 2006	52.98	53.04	52.54	52.58	1,472,817	-0.40(-0.76%)
Nov 22, 2006	52.62	53.24	52.40	52.98	4,708,741	+0.60(+1.14%)
Nov 21, 2006	52.21	52.53	51.75	52.38	4,596,017	+0.39(+0.74%)
Nov 20, 2006	51.26	52.50	51.19	52.00	4,480,871	+0.53(+1.04%)
Nov 17, 2006	50.87	51.54	50.77	51.46	3,355,630	+0.45(+0.88%)
Nov 16, 2006	50.70	51.16	50.49	51.01	3,483,174	+0.60(+1.18%)
Nov 15, 2006	49.63	50.66	49.63	50.42	2,812,960	+0.61(+1.23%)
Nov 14, 2006	49.75	49.94	49.37	49.81	4,239,320	+0.22(+0.44%)
Nov 13, 2006	49.82	50.10	49.37	49.59	2,882,789	-0.23(-0.46%)
Nov 10, 2006	50.10	50.45	49.58	49.82	3,764,484	-0.28(-0.56%)
Nov 09, 2006	49.93	50.61	49.74	50.10	6,766,268	-0.53(-1.04%)
Nov 08, 2006	49.17	50.87	48.97	50.63	5,765,721	+1.22(+2.47%)
Nov 07, 2006	48.77	49.48	48.52	49.41	3,845,999	+0.77(+1.59%)
Nov 06, 2006	47.79	48.76	47.72	48.64	3,433,011	+1.15(+2.42%)
Nov 03, 2006	47.93	48.17	47.42	47.49	1,855,023	-0.37(-0.78%)
Nov 02, 2006	47.64	48.04	47.25	47.86	2,613,592	+0.13(+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.