Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.19	40.89	40.07	40.77	1,364,226	+0.50(+1.24%)
Jan 30, 2007	40.38	40.39	39.98	40.27	1,258,311	-0.17(-0.42%)
Jan 29, 2007	40.33	40.73	40.33	40.44	1,143,569	-0.04(-0.09%)
Jan 26, 2007	40.36	40.70	40.27	40.47	1,358,128	+0.07(+0.17%)
Jan 25, 2007	40.75	40.78	40.36	40.40	1,184,972	-0.44(-1.07%)
Jan 24, 2007	40.85	41.01	40.68	40.84	1,127,521	-0.03(-0.08%)
Jan 23, 2007	40.87	41.25	40.45	40.87	1,653,729	+0.07(+0.17%)
Jan 22, 2007	40.95	41.15	40.42	40.80	2,263,708	+0.66(+1.65%)
Jan 19, 2007	40.07	40.22	39.90	40.14	1,150,309	+0.28(+0.70%)
Jan 18, 2007	39.79	39.94	39.61	39.86	1,137,952	-0.01(-0.02%)
Jan 17, 2007	39.98	40.25	39.48	39.87	958,216	-0.17(-0.42%)
Jan 16, 2007	40.22	40.27	39.94	40.04	771,098	-0.06(-0.16%)
Jan 12, 2007	39.91	40.31	39.66	40.10	1,305,652	+0.22(+0.55%)
Jan 11, 2007	39.81	39.92	39.68	39.88	708,351	+0.22(+0.57%)
Jan 10, 2007	39.49	39.74	39.28	39.66	986,139	+0.16(+0.41%)
Jan 09, 2007	39.45	39.77	39.16	39.49	1,885,139	+0.05(+0.13%)
Jan 08, 2007	39.69	39.70	39.41	39.44	1,650,038	-0.37(-0.92%)
Jan 05, 2007	39.75	40.14	39.72	39.81	1,166,678	-0.09(-0.23%)
Jan 04, 2007	40.01	40.09	39.56	39.91	1,352,512	-0.02(-0.06%)
Jan 03, 2007	40.07	40.07	39.85	39.93	1,566,269	-0.04(-0.11%)
Dec 29, 2006	40.26	40.35	39.92	39.97	552,687	-0.29(-0.71%)
Dec 28, 2006	40.22	40.35	40.15	40.26	559,106	+0.10(+0.25%)
Dec 27, 2006	40.21	40.37	39.86	40.16	815,711	+0.09(+0.23%)
Dec 26, 2006	39.94	40.07	39.77	40.07	493,310	+0.10(+0.25%)
Dec 22, 2006	40.10	40.10	39.74	39.97	704,500	-0.09(-0.22%)
Dec 21, 2006	39.99	40.25	39.84	40.06	1,727,389	+0.07(+0.19%)
Dec 20, 2006	39.66	39.99	39.62	39.98	877,495	+0.34(+0.86%)
Dec 19, 2006	39.56	39.77	39.54	39.64	1,171,010	+0.01(+0.03%)
Dec 18, 2006	39.71	39.76	39.44	39.63	883,594	-0.08(-0.20%)
Dec 15, 2006	39.58	39.79	39.58	39.71	924,837	+0.15(+0.38%)
Dec 14, 2006	39.50	39.84	39.50	39.56	1,138,754	-0.06(-0.14%)
Dec 13, 2006	40.02	40.19	39.56	39.61	1,197,008	-0.26(-0.64%)
Dec 12, 2006	39.79	39.89	39.61	39.87	1,119,978	+0.01(+0.02%)
Dec 11, 2006	39.91	39.99	39.71	39.86	1,072,798	-0.04(-0.11%)
Dec 08, 2006	40.09	40.14	39.87	39.91	1,341,920	-0.18(-0.45%)
Dec 07, 2006	40.20	40.39	40.03	40.09	1,300,517	-0.11(-0.26%)
Dec 06, 2006	40.22	40.44	40.07	40.19	1,252,694	-0.01(-0.03%)
Dec 05, 2006	40.15	40.35	40.07	40.20	1,109,066	+0.05(+0.12%)
Dec 04, 2006	39.88	40.27	39.82	40.15	972,017	+0.42(+1.07%)
Dec 01, 2006	39.48	39.82	39.39	39.73	1,271,309	-0.15(-0.38%)
Nov 30, 2006	39.70	39.97	39.58	39.88	1,307,899	+0.12(+0.31%)
Nov 29, 2006	39.85	39.87	39.38	39.76	1,415,419	-0.12(-0.30%)
Nov 28, 2006	39.96	40.16	39.74	39.87	992,879	-0.21(-0.51%)
Nov 27, 2006	40.23	40.26	39.80	40.08	1,608,154	-0.11(-0.28%)
Nov 24, 2006	40.10	40.29	40.07	40.19	219,373	-0.04(-0.11%)
Nov 22, 2006	40.36	40.46	40.12	40.24	750,076	-0.12(-0.31%)
Nov 21, 2006	40.38	40.63	40.26	40.36	789,393	-0.18(-0.45%)
Nov 20, 2006	40.74	40.94	40.44	40.54	1,716,637	-0.22(-0.54%)
Nov 17, 2006	40.59	40.79	40.39	40.76	1,308,861	+0.05(+0.12%)
Nov 16, 2006	40.44	40.82	40.39	40.71	1,402,420	+0.27(+0.66%)
Nov 15, 2006	40.06	40.49	40.03	40.44	1,248,682	+0.39(+0.96%)
Nov 14, 2006	39.98	40.14	39.62	40.06	934,626	+0.17(+0.42%)
Nov 13, 2006	39.89	40.00	39.83	39.89	855,028	-0.06(-0.16%)
Nov 10, 2006	40.04	40.26	39.83	39.95	1,120,941	-0.04(-0.11%)
Nov 09, 2006	40.12	40.21	39.76	39.99	1,514,755	-0.16(-0.40%)
Nov 08, 2006	39.56	40.33	39.52	40.15	1,449,280	+0.44(+1.11%)
Nov 07, 2006	39.82	40.19	39.71	39.71	870,916	-0.11(-0.28%)
Nov 06, 2006	39.63	39.93	39.60	39.82	902,851	+0.30(+0.76%)
Nov 03, 2006	40.25	40.26	39.48	39.53	1,704,280	-0.60(-1.49%)
Nov 02, 2006	39.88	40.22	39.68	40.12	1,545,567	+0.11(+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.