Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.65	53.78	52.59	53.56	1,680,242	+1.01(+1.91%)
Jan 30, 2007	53.53	54.34	51.55	52.55	4,525,719	-2.81(-5.07%)
Jan 29, 2007	54.06	55.86	54.02	55.36	2,050,224	+1.06(+1.95%)
Jan 26, 2007	54.58	54.83	53.85	54.30	753,038	-0.13(-0.24%)
Jan 25, 2007	54.45	54.56	53.95	54.43	1,048,942	-0.27(-0.50%)
Jan 24, 2007	54.71	55.26	53.40	54.70	1,691,408	-1.28(-2.28%)
Jan 23, 2007	55.37	56.41	55.37	55.98	474,563	+0.59(+1.07%)
Jan 22, 2007	55.59	56.13	55.38	55.39	581,187	-0.34(-0.61%)
Jan 19, 2007	55.36	55.84	55.05	55.72	548,505	+0.11(+0.20%)
Jan 18, 2007	56.91	57.04	55.59	55.61	569,204	-1.21(-2.13%)
Jan 17, 2007	56.06	57.32	55.96	56.82	826,571	+0.73(+1.31%)
Jan 16, 2007	56.08	56.35	54.68	56.09	629,392	-0.04(-0.07%)
Jan 12, 2007	55.63	56.16	55.32	56.13	508,743	+0.59(+1.06%)
Jan 11, 2007	55.00	55.91	55.00	55.54	1,040,500	+0.66(+1.20%)
Jan 10, 2007	54.99	55.25	54.42	54.88	695,028	-0.26(-0.47%)
Jan 09, 2007	55.27	55.52	54.79	55.14	913,858	-0.12(-0.21%)
Jan 08, 2007	55.20	55.70	54.76	55.25	826,299	+0.17(+0.31%)
Jan 05, 2007	55.98	55.99	54.94	55.08	1,404,491	-1.01(-1.79%)
Jan 04, 2007	56.01	56.54	55.34	56.09	1,014,627	+0.08(+0.14%)
Jan 03, 2007	55.44	56.26	55.17	56.01	1,600,172	+0.98(+1.79%)
Dec 29, 2006	55.48	56.03	55.00	55.03	393,132	-0.57(-1.03%)
Dec 28, 2006	56.02	56.12	55.51	55.60	515,007	-0.53(-0.94%)
Dec 27, 2006	56.16	56.41	55.86	56.13	667,521	-0.04(-0.07%)
Dec 26, 2006	55.85	56.60	55.85	56.16	254,644	+0.24(+0.43%)
Dec 22, 2006	56.06	56.34	55.86	55.92	1,127,923	+0.04(+0.08%)
Dec 21, 2006	55.80	56.55	55.67	55.88	1,181,167	+0.26(+0.48%)
Dec 20, 2006	55.15	56.21	55.15	55.61	1,301,271	+0.57(+1.04%)
Dec 19, 2006	55.22	55.28	54.74	55.04	1,127,378	-0.61(-1.10%)
Dec 18, 2006	56.36	56.36	55.28	55.65	1,279,620	-0.38(-0.68%)
Dec 15, 2006	56.38	56.38	55.44	56.03	1,348,115	-0.35(-0.61%)
Dec 14, 2006	54.54	56.64	54.53	56.38	1,464,543	+1.84(+3.37%)
Dec 13, 2006	54.69	55.22	54.17	54.54	1,169,864	+0.29(+0.54%)
Dec 12, 2006	52.91	54.32	52.87	54.25	1,711,289	+1.48(+2.81%)
Dec 11, 2006	52.31	53.01	52.29	52.76	1,021,708	+0.51(+0.97%)
Dec 08, 2006	52.97	53.06	52.25	52.26	841,687	-0.72(-1.36%)
Dec 07, 2006	53.81	54.10	52.94	52.98	541,561	-0.84(-1.56%)
Dec 06, 2006	53.28	54.14	53.09	53.81	1,101,914	+0.66(+1.24%)
Dec 05, 2006	53.06	53.28	51.81	53.15	1,213,303	-0.35(-0.66%)
Dec 04, 2006	52.51	53.51	52.51	53.51	680,185	+1.09(+2.07%)
Dec 01, 2006	51.73	52.70	51.59	52.42	885,398	+0.28(+0.54%)
Nov 30, 2006	52.73	53.50	52.07	52.14	962,472	-0.54(-1.02%)
Nov 29, 2006	52.58	52.97	52.21	52.68	575,468	+0.49(+0.94%)
Nov 28, 2006	51.99	52.70	51.76	52.18	764,612	-0.22(-0.42%)
Nov 27, 2006	53.84	53.90	52.34	52.40	1,287,109	-1.43(-2.66%)
Nov 24, 2006	53.76	54.03	53.72	53.84	70,946	-0.19(-0.35%)
Nov 22, 2006	53.83	54.06	53.50	54.03	803,558	+0.15(+0.27%)
Nov 21, 2006	53.71	54.15	53.67	53.88	1,280,982	+0.05(+0.10%)
Nov 20, 2006	53.83	54.20	53.35	53.83	770,196	-0.11(-0.20%)
Nov 17, 2006	54.39	54.53	53.22	53.94	824,256	-0.48(-0.88%)
Nov 16, 2006	54.42	54.49	53.67	54.42	908,003	+0.15(+0.28%)
Nov 15, 2006	52.83	54.38	52.83	54.26	1,132,553	+1.56(+2.97%)
Nov 14, 2006	52.29	52.76	51.55	52.70	663,708	+0.39(+0.74%)
Nov 13, 2006	51.26	52.46	51.17	52.31	667,657	+1.04(+2.02%)
Nov 10, 2006	51.11	51.36	50.91	51.27	539,790	+0.23(+0.45%)
Nov 09, 2006	51.66	51.99	50.97	51.05	947,902	-0.58(-1.12%)
Nov 08, 2006	50.85	51.86	50.64	51.63	579,825	+0.66(+1.30%)
Nov 07, 2006	50.58	51.41	50.41	50.96	656,082	+0.46(+0.90%)
Nov 06, 2006	50.17	50.81	50.17	50.51	713,547	+0.52(+1.04%)
Nov 03, 2006	50.71	50.93	49.47	49.99	784,630	-0.43(-0.86%)
Nov 02, 2006	49.22	50.53	49.20	50.42	1,136,638	+1.04(+2.11%)

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.