Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.69	56.47	55.20	56.18	2,402,014	+0.31(+0.55%)
Jan 30, 2007	55.25	56.78	55.21	55.87	3,703,989	+0.73(+1.32%)
Jan 29, 2007	54.11	55.84	53.85	55.14	3,464,407	+0.85(+1.57%)
Jan 26, 2007	53.88	54.65	52.90	54.29	2,811,368	+0.63(+1.17%)
Jan 25, 2007	54.12	54.81	53.21	53.66	4,279,513	-0.79(-1.45%)
Jan 24, 2007	53.05	54.48	51.99	54.45	4,778,201	+1.79(+3.40%)
Jan 23, 2007	52.45	53.40	51.53	52.66	3,907,814	-0.01(-0.02%)
Jan 22, 2007	54.09	54.32	52.56	52.67	3,422,763	-1.43(-2.64%)
Jan 19, 2007	53.22	54.33	52.95	54.10	3,169,693	+1.26(+2.38%)
Jan 18, 2007	54.14	54.35	52.18	52.84	4,097,797	-1.97(-3.59%)
Jan 17, 2007	54.82	55.59	54.27	54.81	2,378,680	-0.35(-0.63%)
Jan 16, 2007	54.59	55.71	54.36	55.16	2,201,653	+0.52(+0.95%)
Jan 12, 2007	54.40	55.59	54.30	54.64	3,012,648	+0.05(+0.09%)
Jan 11, 2007	53.90	54.75	53.51	54.59	3,220,087	+0.80(+1.49%)
Jan 10, 2007	52.25	53.89	51.76	53.79	3,736,553	+1.12(+2.13%)
Jan 09, 2007	53.00	53.10	51.80	52.67	8,200,710	-0.34(-0.64%)
Jan 08, 2007	53.10	53.46	52.10	53.01	3,309,007	-0.18(-0.34%)
Jan 05, 2007	53.00	53.78	52.42	53.19	2,873,857	-0.11(-0.21%)
Jan 04, 2007	51.85	53.46	51.72	53.30	3,671,879	+1.23(+2.36%)
Jan 03, 2007	53.66	53.90	50.60	52.07	6,290,487	-1.05(-1.98%)
Dec 29, 2006	53.82	54.35	52.71	53.12	2,285,285	-0.47(-0.88%)
Dec 28, 2006	54.28	54.30	53.35	53.59	2,411,990	-0.93(-1.71%)
Dec 27, 2006	53.50	54.88	53.30	54.52	2,478,721	+1.52(+2.87%)
Dec 26, 2006	53.23	53.70	52.61	53.00	1,869,268	-0.41(-0.77%)
Dec 22, 2006	54.02	54.29	53.05	53.41	2,371,011	-0.73(-1.35%)
Dec 21, 2006	55.15	55.49	54.08	54.14	3,233,261	-0.96(-1.74%)
Dec 20, 2006	56.37	56.80	55.06	55.10	2,687,314	-0.93(-1.66%)
Dec 19, 2006	54.73	56.37	54.33	56.03	4,625,056	+0.94(+1.71%)
Dec 18, 2006	56.00	56.20	54.38	55.09	6,582,116	-1.30(-2.31%)
Dec 15, 2006	56.28	56.47	55.83	56.39	4,464,529	+0.49(+0.88%)
Dec 14, 2006	54.90	56.41	54.75	55.90	5,516,449	+0.93(+1.69%)
Dec 13, 2006	55.10	55.43	54.50	54.97	3,878,275	+0.57(+1.05%)
Dec 12, 2006	54.41	55.03	53.95	54.40	5,284,938	+0.02(+0.04%)
Dec 11, 2006	53.52	54.95	52.91	54.38	5,788,532	+0.60(+1.12%)
Dec 08, 2006	53.05	54.28	52.73	53.78	6,922,519	+0.40(+0.75%)
Dec 07, 2006	50.14	53.71	50.00	53.38	12,324,329	+3.67(+7.38%)
Dec 06, 2006	49.44	50.25	49.09	49.71	3,068,637	+0.31(+0.63%)
Dec 05, 2006	49.57	49.67	48.59	49.40	3,034,638	+0.25(+0.51%)
Dec 04, 2006	48.21	49.88	48.17	49.15	3,474,348	+1.44(+3.02%)
Dec 01, 2006	48.66	49.07	47.30	47.71	4,138,629	-1.16(-2.37%)
Nov 30, 2006	48.78	49.30	48.21	48.87	2,688,400	+0.27(+0.56%)
Nov 29, 2006	48.30	49.48	48.08	48.60	3,654,344	+0.78(+1.63%)
Nov 28, 2006	47.39	48.39	46.62	47.82	4,095,128	+0.20(+0.42%)
Nov 27, 2006	50.19	50.65	47.55	47.62	5,201,547	-2.83(-5.61%)
Nov 24, 2006	50.35	51.30	50.13	50.45	1,228,257	-0.56(-1.10%)
Nov 22, 2006	50.76	51.28	50.12	51.01	3,191,026	+0.36(+0.71%)
Nov 21, 2006	50.56	51.19	49.57	50.65	5,635,420	+0.28(+0.56%)
Nov 20, 2006	49.12	50.76	49.12	50.37	5,677,784	+1.12(+2.27%)
Nov 17, 2006	48.92	49.35	48.62	49.25	2,903,732	+0.05(+0.10%)
Nov 16, 2006	48.52	49.63	48.16	49.20	5,386,857	+1.10(+2.29%)
Nov 15, 2006	49.78	50.10	48.00	48.10	7,016,440	-1.80(-3.60%)
Nov 14, 2006	49.96	50.25	49.20	49.90	3,726,623	+0.35(+0.70%)
Nov 13, 2006	50.09	50.42	49.04	49.55	3,971,164	-0.52(-1.04%)
Nov 10, 2006	48.45	50.29	47.82	50.07	7,472,168	+2.05(+4.27%)
Nov 09, 2006	51.03	52.00	47.82	48.02	9,614,011	-2.62(-5.17%)
Nov 08, 2006	49.50	51.02	49.02	50.64	6,849,853	+0.81(+1.63%)
Nov 07, 2006	48.55	50.50	48.45	49.83	8,455,434	+1.78(+3.70%)
Nov 06, 2006	46.24	48.23	46.00	48.05	4,463,083	+2.08(+4.52%)
Nov 03, 2006	47.00	47.07	45.64	45.97	2,986,059	-0.68(-1.46%)
Nov 02, 2006	46.09	47.34	45.60	46.65	3,926,791	+0.18(+0.39%)

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.