Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.21	42.21	41.36	42.02	5,305,500	+0.04(+0.10%)
Jan 30, 2007	41.82	42.23	41.66	41.98	7,314,963	+0.39(+0.93%)
Jan 29, 2007	41.29	41.82	41.29	41.59	6,251,898	+0.15(+0.37%)
Jan 26, 2007	41.86	41.92	41.23	41.44	5,096,544	-0.45(-1.08%)
Jan 25, 2007	41.65	42.13	41.65	41.89	6,190,082	+0.24(+0.58%)
Jan 24, 2007	41.30	42.06	40.81	41.65	10,146,571	+0.27(+0.64%)
Jan 23, 2007	41.97	42.17	41.33	41.38	9,501,667	-0.58(-1.38%)
Jan 22, 2007	42.77	42.81	41.85	41.96	10,939,983	-0.81(-1.90%)
Jan 19, 2007	43.26	43.26	42.68	42.77	10,113,486	-0.48(-1.12%)
Jan 18, 2007	43.90	43.90	42.90	43.26	16,352,200	-1.49(-3.32%)
Jan 17, 2007	44.98	45.26	44.64	44.74	8,373,054	-0.08(-0.18%)
Jan 16, 2007	44.30	44.98	43.99	44.82	10,215,850	+0.52(+1.18%)
Jan 12, 2007	43.74	44.49	43.62	44.30	10,380,278	+0.52(+1.19%)
Jan 11, 2007	42.70	43.82	42.57	43.78	6,829,638	+1.30(+3.07%)
Jan 10, 2007	42.47	42.81	41.97	42.48	6,312,968	+0.12(+0.28%)
Jan 09, 2007	42.89	42.89	42.15	42.35	6,820,807	-0.51(-1.20%)
Jan 08, 2007	42.17	43.01	41.98	42.87	5,403,138	+0.62(+1.47%)
Jan 05, 2007	42.45	42.65	41.75	42.25	7,731,010	-0.29(-0.68%)
Jan 04, 2007	42.21	42.61	41.85	42.54	6,408,615	+0.27(+0.65%)
Jan 03, 2007	43.67	43.69	42.07	42.27	10,399,308	-0.93(-2.16%)
Dec 29, 2006	42.93	43.45	42.93	43.20	5,485,601	+0.06(+0.13%)
Dec 28, 2006	42.51	43.21	42.51	43.14	4,510,347	+0.23(+0.52%)
Dec 27, 2006	42.08	43.09	41.85	42.92	6,113,465	+0.12(+0.28%)
Dec 26, 2006	43.16	43.28	42.60	42.80	2,881,856	-0.18(-0.41%)
Dec 22, 2006	43.22	43.34	42.54	42.97	5,682,990	-0.39(-0.89%)
Dec 21, 2006	43.33	43.79	43.12	43.36	10,163,859	+0.30(+0.69%)
Dec 20, 2006	42.26	43.17	42.08	43.06	12,764,868	+0.99(+2.35%)
Dec 19, 2006	40.60	42.23	40.60	42.07	16,261,777	+1.55(+3.83%)
Dec 18, 2006	40.36	40.63	40.18	40.52	6,797,672	+0.25(+0.62%)
Dec 15, 2006	39.93	40.32	39.51	40.27	9,233,630	+0.31(+0.78%)
Dec 14, 2006	40.20	40.37	39.87	39.96	9,356,890	-0.01(-0.02%)
Dec 13, 2006	40.55	40.65	39.91	39.97	8,155,018	-0.27(-0.66%)
Dec 12, 2006	40.13	40.50	40.01	40.23	8,895,320	-0.04(-0.10%)
Dec 11, 2006	40.12	40.45	39.68	40.27	5,566,322	+0.14(+0.36%)
Dec 08, 2006	39.69	40.16	39.62	40.13	7,638,099	+0.34(+0.85%)
Dec 07, 2006	39.46	40.40	39.40	39.79	12,590,738	+0.39(+0.98%)
Dec 06, 2006	39.42	39.51	39.17	39.40	12,189,119	+0.10(+0.27%)
Dec 05, 2006	39.48	39.53	39.14	39.30	5,722,915	-0.02(-0.06%)
Dec 04, 2006	39.28	39.82	39.09	39.32	9,759,504	+0.06(+0.16%)
Dec 01, 2006	39.53	40.07	38.98	39.26	9,534,627	-0.20(-0.51%)
Nov 30, 2006	38.55	39.78	38.51	39.46	14,223,458	+1.22(+3.20%)
Nov 29, 2006	38.16	38.28	37.74	38.24	10,225,178	+0.18(+0.46%)
Nov 28, 2006	37.18	38.59	37.18	38.06	12,139,118	+0.93(+2.51%)
Nov 27, 2006	37.55	37.70	37.13	37.13	6,986,230	-0.43(-1.13%)
Nov 24, 2006	37.31	37.79	37.14	37.55	2,291,554	+0.12(+0.32%)
Nov 22, 2006	37.17	37.53	37.16	37.43	6,038,962	+0.18(+0.50%)
Nov 21, 2006	37.79	37.79	37.14	37.25	7,627,030	-0.39(-1.03%)
Nov 20, 2006	38.37	38.49	37.57	37.63	7,484,989	-0.35(-0.93%)
Nov 17, 2006	38.27	38.33	37.69	37.99	7,107,997	-0.30(-0.78%)
Nov 16, 2006	38.75	38.83	38.19	38.29	6,556,377	-0.27(-0.71%)
Nov 15, 2006	38.10	38.66	38.07	38.56	9,577,662	+0.42(+1.10%)
Nov 14, 2006	37.80	38.21	37.68	38.14	11,056,401	+0.55(+1.48%)
Nov 13, 2006	37.18	37.68	36.82	37.59	11,340,482	+0.51(+1.39%)
Nov 10, 2006	36.54	37.39	36.40	37.07	13,203,801	+0.68(+1.86%)
Nov 09, 2006	38.59	38.59	36.28	36.40	26,673,522	-2.19(-5.69%)
Nov 08, 2006	38.95	39.14	38.09	38.59	19,506,570	-1.26(-3.17%)
Nov 07, 2006	39.20	40.20	38.87	39.85	11,684,016	+0.93(+2.40%)
Nov 06, 2006	38.46	39.17	38.46	38.92	7,734,493	+0.47(+1.21%)
Nov 03, 2006	39.09	39.19	38.17	38.46	8,305,143	-0.64(-1.62%)
Nov 02, 2006	38.67	39.56	38.66	39.09	7,029,763	+0.26(+0.66%)

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.