Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.81	43.26	42.51	43.16	261,254	+0.37(+0.86%)
Jan 30, 2007	42.51	42.81	42.41	42.79	423,592	+0.18(+0.43%)
Jan 29, 2007	43.21	43.23	42.57	42.61	336,028	-0.65(-1.51%)
Jan 26, 2007	43.30	43.34	42.61	43.26	224,193	+0.21(+0.48%)
Jan 25, 2007	44.25	44.25	42.90	43.05	398,667	-1.07(-2.41%)
Jan 24, 2007	43.53	44.12	43.53	44.12	277,435	+0.97(+2.24%)
Jan 23, 2007	43.02	43.17	42.71	43.15	104,397	+0.08(+0.18%)
Jan 22, 2007	43.30	43.31	42.83	43.07	286,440	-0.13(-0.30%)
Jan 19, 2007	43.07	43.34	42.87	43.20	107,790	+0.05(+0.12%)
Jan 18, 2007	43.99	44.03	42.99	43.15	256,034	-0.79(-1.80%)
Jan 17, 2007	43.92	44.20	43.76	43.94	173,952	-0.02(-0.04%)
Jan 16, 2007	44.38	44.40	43.91	43.96	201,225	-0.14(-0.31%)
Jan 12, 2007	43.69	44.12	43.66	44.09	306,275	+0.37(+0.84%)
Jan 11, 2007	43.27	43.76	43.26	43.73	493,929	+0.49(+1.13%)
Jan 10, 2007	42.19	43.33	42.14	43.23	147,591	+0.81(+1.91%)
Jan 09, 2007	42.28	42.47	42.12	42.42	87,563	+0.24(+0.56%)
Jan 08, 2007	41.47	42.22	41.43	42.19	100,743	+0.59(+1.42%)
Jan 05, 2007	41.63	41.84	41.51	41.59	100,351	-0.09(-0.22%)
Jan 04, 2007	41.45	41.77	41.34	41.69	55,852	-0.01(-0.02%)
Jan 03, 2007	41.66	41.95	41.33	41.69	239,722	+0.46(+1.11%)
Dec 29, 2006	41.46	41.56	41.23	41.23	9,526	-0.22(-0.54%)
Dec 28, 2006	41.53	41.57	41.33	41.46	29,492	-0.07(-0.17%)
Dec 27, 2006	41.30	41.53	41.30	41.53	39,540	+0.49(+1.20%)
Dec 26, 2006	40.93	41.04	40.82	41.04	37,322	+0.14(+0.34%)
Dec 22, 2006	41.09	41.09	40.61	40.90	66,292	-0.28(-0.69%)
Dec 21, 2006	41.60	41.69	41.11	41.18	55,852	-0.41(-0.99%)
Dec 20, 2006	41.43	41.86	41.43	41.59	49,197	+0.07(+0.17%)
Dec 19, 2006	41.50	41.59	41.14	41.53	454,911	-0.14(-0.33%)
Dec 18, 2006	41.75	42.02	41.65	41.67	42,933	-0.01(-0.03%)
Dec 15, 2006	41.73	41.86	41.66	41.68	95,393	+0.25(+0.61%)
Dec 14, 2006	41.33	41.62	41.29	41.43	48,283	+0.09(+0.22%)
Dec 13, 2006	41.79	41.79	41.24	41.33	24,272	-0.31(-0.74%)
Dec 12, 2006	41.80	42.02	41.45	41.64	160,380	-0.28(-0.68%)
Dec 11, 2006	42.09	42.28	41.82	41.92	124,363	-0.03(-0.07%)
Dec 08, 2006	41.58	42.03	41.58	41.96	46,587	+0.42(+1.01%)
Dec 07, 2006	42.10	42.25	41.52	41.53	49,588	-0.44(-1.04%)
Dec 06, 2006	41.61	42.02	41.61	41.97	71,251	+0.31(+0.74%)
Dec 05, 2006	41.43	41.81	41.33	41.66	32,754	+0.35(+0.85%)
Dec 04, 2006	40.47	41.32	40.47	41.31	85,344	+0.94(+2.33%)
Dec 01, 2006	40.22	40.98	39.99	40.37	140,153	-0.55(-1.35%)
Nov 30, 2006	41.17	41.20	40.68	40.92	90,956	-0.18(-0.45%)
Nov 29, 2006	41.59	41.67	40.65	41.10	116,533	-0.18(-0.45%)
Nov 28, 2006	40.87	41.38	40.57	41.29	35,886	+0.24(+0.58%)
Nov 27, 2006	42.44	42.48	41.00	41.05	146,939	-1.61(-3.77%)
Nov 24, 2006	42.28	42.80	42.19	42.66	54,417	-0.09(-0.22%)
Nov 22, 2006	42.79	42.79	42.48	42.75	123,841	+0.42(+1.00%)
Nov 21, 2006	41.80	42.33	41.80	42.33	43,846	+0.66(+1.58%)
Nov 20, 2006	41.49	41.79	41.42	41.67	107,920	+0.31(+0.74%)
Nov 17, 2006	41.17	41.52	41.04	41.37	43,977	+0.09(+0.22%)
Nov 16, 2006	41.40	41.43	41.20	41.27	69,163	+0.16(+0.39%)
Nov 15, 2006	40.62	41.20	40.61	41.11	138,456	+0.34(+0.83%)
Nov 14, 2006	40.28	40.79	39.82	40.77	71,120	+0.67(+1.68%)
Nov 13, 2006	39.91	40.29	39.91	40.10	32,363	+0.28(+0.71%)
Nov 10, 2006	39.50	39.85	39.41	39.82	16,573	+0.63(+1.60%)
Nov 09, 2006	39.94	40.01	39.13	39.19	60,941	-0.83(-2.07%)
Nov 08, 2006	39.81	40.12	39.79	40.02	26,360	-0.12(-0.31%)
Nov 07, 2006	40.12	40.40	40.07	40.14	33,798	+0.03(+0.08%)
Nov 06, 2006	39.31	40.19	39.31	40.11	98,133	+0.98(+2.51%)
Nov 03, 2006	39.27	39.30	38.82	39.13	123,319	-0.02(-0.06%)
Nov 02, 2006	38.86	39.31	38.59	39.15	304,448	+0.11(+0.27%)

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.