Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	39.73	40.88	39.73	40.77	4,262,416	+0.95(+2.38%)
Jan 30, 2007	40.01	40.15	39.58	39.82	2,725,476	-0.21(-0.52%)
Jan 29, 2007	40.24	40.46	39.87	40.03	4,055,078	+0.39(+0.97%)
Jan 26, 2007	39.40	39.83	39.23	39.64	3,292,001	+0.24(+0.60%)
Jan 25, 2007	39.96	40.12	39.38	39.40	4,089,519	-0.60(-1.49%)
Jan 24, 2007	39.93	40.22	39.81	40.00	2,981,517	+0.29(+0.72%)
Jan 23, 2007	39.58	39.93	39.37	39.71	3,653,797	+0.29(+0.73%)
Jan 22, 2007	39.86	39.95	38.88	39.43	4,753,450	-0.55(-1.37%)
Jan 19, 2007	40.19	40.19	39.74	39.97	3,778,165	-0.17(-0.43%)
Jan 18, 2007	39.15	40.20	39.09	40.15	8,876,366	+1.06(+2.72%)
Jan 17, 2007	39.02	39.58	38.85	39.08	3,879,572	+0.02(+0.06%)
Jan 16, 2007	39.41	39.59	39.00	39.06	4,207,625	-0.18(-0.45%)
Jan 12, 2007	38.92	39.30	38.70	39.24	3,635,360	+0.10(+0.25%)
Jan 11, 2007	38.75	39.21	38.75	39.14	4,351,126	+0.26(+0.68%)
Jan 10, 2007	38.52	38.98	38.05	38.88	5,638,982	+0.56(+1.46%)
Jan 09, 2007	38.08	38.46	38.07	38.32	6,390,058	+0.23(+0.60%)
Jan 08, 2007	38.15	38.28	37.85	38.09	7,568,854	-0.32(-0.82%)
Jan 05, 2007	39.31	39.36	38.26	38.40	5,750,826	-0.51(-1.30%)
Jan 04, 2007	38.98	39.50	38.65	38.91	9,411,408	+0.34(+0.89%)
Jan 03, 2007	39.21	39.80	38.20	38.56	11,527,222	-0.78(-1.97%)
Dec 29, 2006	39.57	40.03	39.19	39.34	5,155,949	-0.13(-0.32%)
Dec 28, 2006	39.75	40.11	39.42	39.47	4,007,245	-0.29(-0.72%)
Dec 27, 2006	39.04	39.85	38.90	39.75	5,822,838	+0.15(+0.38%)
Dec 26, 2006	40.59	40.59	39.25	39.61	3,735,376	-0.53(-1.33%)
Dec 22, 2006	39.90	40.40	39.75	40.14	3,454,287	+0.36(+0.90%)
Dec 21, 2006	40.53	40.63	39.77	39.78	5,472,869	-0.75(-1.84%)
Dec 20, 2006	40.96	41.08	40.28	40.53	7,821,242	-0.80(-1.93%)
Dec 19, 2006	41.04	41.46	40.58	41.33	5,507,135	+0.20(+0.49%)
Dec 18, 2006	41.16	41.44	40.92	41.13	3,933,494	+0.48(+1.17%)
Dec 15, 2006	41.13	41.68	40.57	40.65	5,118,030	-0.16(-0.38%)
Dec 14, 2006	39.78	40.89	39.75	40.81	5,823,012	+1.20(+3.03%)
Dec 13, 2006	40.19	40.50	39.56	39.61	8,024,057	-0.56(-1.40%)
Dec 12, 2006	40.77	40.84	39.82	40.17	6,178,720	-0.74(-1.81%)
Dec 11, 2006	40.75	41.21	40.24	40.91	3,858,699	+0.07(+0.18%)
Dec 08, 2006	40.68	41.14	40.54	40.84	4,202,928	+0.06(+0.16%)
Dec 07, 2006	40.96	40.98	40.27	40.77	4,563,159	+0.21(+0.51%)
Dec 06, 2006	41.23	41.34	40.42	40.57	4,863,207	-0.72(-1.75%)
Dec 05, 2006	40.67	41.41	40.49	41.29	3,870,180	+0.62(+1.53%)
Dec 04, 2006	39.94	40.81	39.82	40.67	4,955,396	+0.95(+2.39%)
Dec 01, 2006	40.13	40.66	39.50	39.72	6,577,566	-0.29(-0.73%)
Nov 30, 2006	40.07	40.32	39.27	40.01	10,583,768	-0.62(-1.53%)
Nov 29, 2006	39.80	41.12	39.80	40.63	8,571,274	+0.89(+2.24%)
Nov 28, 2006	39.58	40.30	39.55	39.74	7,471,621	-0.47(-1.17%)
Nov 27, 2006	40.85	41.52	40.18	40.21	7,533,196	-0.63(-1.55%)
Nov 24, 2006	40.95	41.11	40.59	40.85	1,672,091	-0.34(-0.84%)
Nov 22, 2006	41.78	41.97	41.02	41.19	4,219,105	-0.57(-1.36%)
Nov 21, 2006	41.42	41.76	41.13	41.76	4,034,380	+0.55(+1.34%)
Nov 20, 2006	41.97	42.14	41.17	41.21	5,372,505	-0.91(-2.17%)
Nov 17, 2006	42.05	42.36	41.85	42.12	4,229,193	+0.04(+0.10%)
Nov 16, 2006	42.08	42.40	41.79	42.08	4,834,333	+0.01(+0.01%)
Nov 15, 2006	42.14	42.46	41.99	42.08	4,923,390	+0.04(+0.10%)
Nov 14, 2006	41.97	42.26	41.65	42.04	8,080,761	+0.55(+1.32%)
Nov 13, 2006	42.46	43.43	41.34	41.49	9,635,096	-0.87(-2.06%)
Nov 10, 2006	41.45	42.52	41.22	42.37	7,507,453	+0.43(+1.03%)
Nov 09, 2006	42.46	42.65	41.71	41.93	6,503,120	-0.29(-0.69%)
Nov 08, 2006	41.50	42.61	41.39	42.23	5,676,032	+0.59(+1.42%)
Nov 07, 2006	41.25	41.78	40.95	41.63	4,314,598	+0.50(+1.22%)
Nov 06, 2006	40.17	41.49	40.14	41.13	4,432,182	+0.96(+2.39%)
Nov 03, 2006	40.68	40.70	39.69	40.17	4,768,061	-0.38(-0.94%)
Nov 02, 2006	39.55	41.11	39.44	40.55	11,637,327	-0.30(-0.75%)

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.