Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.67	35.81	34.89	35.35	1,544,131	-0.43(-1.20%)
Jan 30, 2007	35.40	35.92	35.18	35.78	1,164,709	+0.47(+1.33%)
Jan 29, 2007	34.80	35.57	34.73	35.31	1,391,124	+0.28(+0.80%)
Jan 26, 2007	35.09	35.17	34.24	35.03	1,626,302	-0.01(-0.03%)
Jan 25, 2007	36.16	36.21	34.62	35.04	1,944,727	-1.23(-3.39%)
Jan 24, 2007	36.17	36.61	36.00	36.27	983,447	+0.04(+0.11%)
Jan 23, 2007	35.89	36.27	35.66	36.23	2,549,136	+0.28(+0.78%)
Jan 22, 2007	36.98	37.00	35.90	35.95	1,996,019	-0.95(-2.57%)
Jan 19, 2007	37.38	37.80	36.84	36.90	1,846,186	-0.42(-1.13%)
Jan 18, 2007	38.03	38.42	37.19	37.32	1,343,189	-0.57(-1.50%)
Jan 17, 2007	38.12	38.70	37.60	37.89	2,062,168	-0.53(-1.38%)
Jan 16, 2007	38.50	38.95	37.82	38.42	2,883,251	+0.62(+1.64%)
Jan 12, 2007	36.00	38.34	36.00	37.80	2,704,951	+1.75(+4.85%)
Jan 11, 2007	35.50	36.20	35.35	36.05	1,542,084	+0.68(+1.92%)
Jan 10, 2007	33.63	35.58	33.55	35.37	2,366,303	+1.50(+4.43%)
Jan 09, 2007	33.87	35.09	33.66	33.87	4,322,442	+0.32(+0.95%)
Jan 08, 2007	36.00	36.00	33.41	33.55	4,602,637	-2.26(-6.31%)
Jan 05, 2007	37.02	37.06	35.78	35.81	1,548,995	-1.18(-3.19%)
Jan 04, 2007	36.91	37.38	36.17	36.99	1,818,896	+0.09(+0.24%)
Jan 03, 2007	37.78	38.25	36.00	36.90	1,801,048	-0.52(-1.39%)
Dec 29, 2006	37.70	37.80	37.22	37.42	802,626	-0.44(-1.16%)
Dec 28, 2006	37.39	38.24	37.17	37.86	949,368	+0.47(+1.26%)
Dec 27, 2006	37.44	37.93	37.29	37.39	885,417	+0.21(+0.56%)
Dec 26, 2006	37.33	37.58	37.00	37.18	592,643	-0.33(-0.88%)
Dec 22, 2006	37.51	38.27	37.29	37.51	1,256,519	-0.06(-0.16%)
Dec 21, 2006	37.88	38.39	37.31	37.57	1,551,966	+0.12(+0.32%)
Dec 20, 2006	37.89	38.09	37.29	37.45	985,899	-0.54(-1.42%)
Dec 19, 2006	38.36	38.43	37.38	37.99	1,192,015	-0.57(-1.48%)
Dec 18, 2006	38.63	39.24	38.35	38.56	2,105,296	-0.37(-0.95%)
Dec 15, 2006	38.89	39.48	38.42	38.93	4,742,819	+0.22(+0.57%)
Dec 14, 2006	37.81	39.06	37.81	38.71	3,174,223	+0.01(+0.03%)
Dec 13, 2006	36.34	39.65	36.29	38.70	7,976,059	-0.70(-1.78%)
Dec 12, 2006	41.20	41.45	39.09	39.40	3,009,348	-1.74(-4.23%)
Dec 11, 2006	43.59	43.60	39.49	41.14	5,626,454	-2.09(-4.83%)
Dec 08, 2006	43.57	43.57	42.30	43.23	2,465,285	-0.36(-0.83%)
Dec 07, 2006	44.41	44.67	43.27	43.59	2,052,211	-0.89(-2.00%)
Dec 06, 2006	44.73	44.98	44.20	44.48	919,201	-0.06(-0.13%)
Dec 05, 2006	44.50	44.75	44.32	44.54	1,765,533	+0.35(+0.79%)
Dec 04, 2006	44.40	44.79	43.39	44.19	1,504,416	+0.05(+0.11%)
Dec 01, 2006	44.01	44.62	43.40	44.14	1,131,880	-0.16(-0.36%)
Nov 30, 2006	44.82	45.38	43.95	44.30	1,513,100	-0.59(-1.31%)
Nov 29, 2006	44.21	44.90	43.63	44.89	1,757,818	+1.07(+2.44%)
Nov 28, 2006	42.83	44.03	42.61	43.82	2,883,119	+0.87(+2.03%)
Nov 27, 2006	43.28	44.62	42.72	42.95	1,685,853	-1.95(-4.34%)
Nov 24, 2006	44.63	44.99	44.17	44.90	273,707	+0.00(+0.00%)
Nov 22, 2006	44.19	45.01	44.00	44.90	770,515	+0.78(+1.77%)
Nov 21, 2006	44.50	45.20	43.72	44.12	1,050,329	-1.00(-2.22%)
Nov 20, 2006	44.31	45.34	44.17	45.12	1,375,237	+0.62(+1.39%)
Nov 17, 2006	44.76	44.80	44.04	44.50	999,898	-0.16(-0.36%)
Nov 16, 2006	44.74	45.00	44.13	44.66	1,568,336	+0.70(+1.59%)
Nov 15, 2006	42.89	44.26	42.83	43.96	1,780,187	+1.27(+2.97%)
Nov 14, 2006	42.42	43.00	41.84	42.69	1,258,629	+0.21(+0.49%)
Nov 13, 2006	42.00	43.45	41.88	42.48	1,267,768	+0.36(+0.85%)
Nov 10, 2006	41.06	42.19	40.32	42.12	1,634,442	+0.98(+2.38%)
Nov 09, 2006	42.14	42.42	40.82	41.14	1,159,746	-0.80(-1.91%)
Nov 08, 2006	41.50	42.92	40.93	41.94	1,426,826	-0.01(-0.02%)
Nov 07, 2006	40.37	43.00	40.37	41.95	3,105,715	+1.68(+4.17%)
Nov 06, 2006	39.71	40.75	39.44	40.27	1,163,996	+0.71(+1.79%)
Nov 03, 2006	39.81	40.09	38.88	39.56	924,296	-0.10(-0.25%)
Nov 02, 2006	39.58	39.82	38.83	39.66	1,043,027	-0.12(-0.30%)

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.