Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.10	48.41	47.64	47.80	139,081	-0.51(-1.06%)
Jan 30, 2007	48.71	48.71	47.74	48.32	71,527	-0.27(-0.57%)
Jan 29, 2007	47.60	48.71	47.57	48.59	153,582	+0.95(+1.99%)
Jan 26, 2007	47.40	47.76	46.78	47.64	113,018	+0.42(+0.88%)
Jan 25, 2007	46.86	47.87	46.86	47.23	204,592	+0.20(+0.43%)
Jan 24, 2007	46.32	47.49	46.00	47.02	102,193	+0.83(+1.80%)
Jan 23, 2007	45.64	46.92	45.58	46.19	137,777	+0.59(+1.28%)
Jan 22, 2007	46.35	46.35	45.07	45.60	112,168	-0.83(-1.79%)
Jan 19, 2007	45.66	47.86	45.11	46.44	247,025	+0.51(+1.10%)
Jan 18, 2007	46.64	47.09	45.72	45.93	117,154	-0.73(-1.56%)
Jan 17, 2007	46.03	47.40	45.95	46.66	166,667	+0.48(+1.04%)
Jan 16, 2007	47.47	47.87	46.05	46.18	209,945	-1.25(-2.64%)
Jan 12, 2007	46.85	47.87	46.67	47.43	276,172	+0.22(+0.47%)
Jan 11, 2007	45.84	48.00	45.61	47.21	391,239	+2.53(+5.65%)
Jan 10, 2007	44.64	45.06	44.52	44.68	37,982	-0.32(-0.71%)
Jan 09, 2007	44.63	45.08	44.23	45.00	58,311	+0.40(+0.89%)
Jan 08, 2007	45.25	45.37	43.97	44.60	140,808	-0.66(-1.45%)
Jan 05, 2007	45.64	45.71	44.70	45.26	66,006	-0.46(-1.01%)
Jan 04, 2007	45.11	45.85	44.51	45.72	83,091	+0.55(+1.22%)
Jan 03, 2007	46.72	46.72	45.05	45.17	83,981	-1.29(-2.77%)
Dec 29, 2006	46.16	46.68	46.13	46.46	74,505	+0.41(+0.89%)
Dec 28, 2006	46.21	46.27	46.05	46.05	37,046	-0.11(-0.23%)
Dec 27, 2006	46.38	46.49	45.99	46.15	47,912	-0.01(-0.02%)
Dec 26, 2006	45.25	46.35	45.25	46.16	29,064	+1.38(+3.09%)
Dec 22, 2006	45.71	45.71	44.11	44.78	29,489	-0.94(-2.06%)
Dec 21, 2006	45.05	46.08	45.05	45.72	34,553	+0.80(+1.78%)
Dec 20, 2006	44.47	45.69	43.77	44.92	43,879	+0.62(+1.40%)
Dec 19, 2006	44.26	45.37	44.24	44.30	40,620	-0.27(-0.60%)
Dec 18, 2006	46.19	46.54	44.07	44.57	64,162	-1.52(-3.29%)
Dec 15, 2006	46.53	46.81	45.95	46.08	67,442	-0.35(-0.74%)
Dec 14, 2006	45.80	47.28	45.80	46.43	47,985	+0.81(+1.77%)
Dec 13, 2006	46.25	46.32	45.60	45.62	28,540	-0.33(-0.71%)
Dec 12, 2006	46.68	47.07	45.55	45.95	77,677	-0.59(-1.28%)
Dec 11, 2006	45.29	46.90	44.99	46.54	67,615	+1.43(+3.16%)
Dec 08, 2006	45.64	45.97	45.04	45.12	45,252	-0.55(-1.20%)
Dec 07, 2006	46.22	46.22	45.58	45.67	20,308	-0.44(-0.96%)
Dec 06, 2006	45.74	46.21	45.55	46.11	31,885	+0.33(+0.72%)
Dec 05, 2006	45.85	46.07	45.41	45.78	129,831	+0.19(+0.41%)
Dec 04, 2006	45.17	45.88	44.76	45.60	76,505	+0.45(+1.00%)
Dec 01, 2006	45.52	46.27	44.42	45.14	64,145	-0.63(-1.38%)
Nov 30, 2006	46.15	46.30	45.44	45.77	47,261	-0.37(-0.81%)
Nov 29, 2006	46.37	46.37	45.71	46.15	38,840	-0.11(-0.23%)
Nov 28, 2006	45.81	46.27	45.53	46.25	73,560	+0.42(+0.91%)
Nov 27, 2006	46.03	46.26	45.53	45.84	73,746	-0.45(-0.98%)
Nov 24, 2006	45.88	46.36	45.88	46.29	12,009	+0.20(+0.44%)
Nov 22, 2006	46.06	46.21	46.01	46.08	47,914	-0.01(-0.02%)
Nov 21, 2006	46.10	46.15	45.84	46.09	48,990	+0.05(+0.12%)
Nov 20, 2006	46.41	46.41	45.76	46.04	87,783	-0.36(-0.78%)
Nov 17, 2006	46.23	46.51	46.10	46.40	33,603	+0.18(+0.38%)
Nov 16, 2006	46.44	46.53	45.66	46.23	128,759	-0.20(-0.44%)
Nov 15, 2006	45.77	46.43	45.74	46.43	55,954	+0.62(+1.35%)
Nov 14, 2006	44.94	45.81	44.65	45.81	34,826	+0.98(+2.20%)
Nov 13, 2006	44.19	44.87	44.19	44.82	34,436	+0.58(+1.30%)
Nov 10, 2006	44.15	44.46	43.98	44.25	44,459	+0.01(+0.02%)
Nov 09, 2006	45.68	45.68	43.92	44.24	43,169	-1.37(-2.99%)
Nov 08, 2006	44.74	45.78	44.74	45.60	29,515	+0.68(+1.52%)
Nov 07, 2006	44.82	45.59	44.79	44.92	39,258	+0.05(+0.12%)
Nov 06, 2006	43.73	45.05	43.73	44.87	87,718	+1.18(+2.70%)
Nov 03, 2006	43.34	44.35	43.34	43.69	63,962	+0.36(+0.84%)
Nov 02, 2006	43.30	43.86	43.10	43.33	55,157	-0.15(-0.35%)

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.