Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.63	53.76	52.57	53.53	1,680,926	+1.01(+1.91%)
Jan 30, 2007	53.51	54.32	51.53	52.53	4,527,562	-2.80(-5.07%)
Jan 29, 2007	54.04	55.83	54.00	55.33	2,051,059	+1.06(+1.95%)
Jan 26, 2007	54.56	54.81	53.83	54.28	753,344	-0.13(-0.24%)
Jan 25, 2007	54.43	54.54	53.93	54.41	1,049,370	-0.27(-0.50%)
Jan 24, 2007	54.69	55.24	53.38	54.68	1,692,097	-1.28(-2.28%)
Jan 23, 2007	55.35	56.38	55.35	55.96	474,757	+0.59(+1.07%)
Jan 22, 2007	55.57	56.11	55.36	55.36	581,424	-0.34(-0.61%)
Jan 19, 2007	55.34	55.82	55.03	55.70	548,729	+0.11(+0.20%)
Jan 18, 2007	56.89	57.01	55.57	55.59	569,436	-1.21(-2.13%)
Jan 17, 2007	56.04	57.29	55.94	56.80	826,908	+0.73(+1.31%)
Jan 16, 2007	56.06	56.33	54.66	56.07	629,649	-0.04(-0.07%)
Jan 12, 2007	55.61	56.13	55.30	56.10	508,950	+0.59(+1.06%)
Jan 11, 2007	54.98	55.88	54.98	55.52	1,040,923	+0.66(+1.20%)
Jan 10, 2007	54.97	55.22	54.39	54.86	695,311	-0.26(-0.47%)
Jan 09, 2007	55.25	55.49	54.77	55.11	914,231	-0.12(-0.21%)
Jan 08, 2007	55.18	55.68	54.74	55.23	826,636	+0.17(+0.31%)
Jan 05, 2007	55.96	55.97	54.92	55.06	1,405,063	-1.01(-1.79%)
Jan 04, 2007	55.99	56.52	55.32	56.07	1,015,040	+0.08(+0.14%)
Jan 03, 2007	55.42	56.24	55.15	55.99	1,600,823	+0.98(+1.79%)
Dec 29, 2006	55.46	56.01	54.97	55.00	393,292	-0.57(-1.03%)
Dec 28, 2006	56.00	56.10	55.49	55.58	515,217	-0.53(-0.94%)
Dec 27, 2006	56.14	56.38	55.83	56.10	667,793	-0.04(-0.07%)
Dec 26, 2006	55.83	56.58	55.83	56.14	254,747	+0.24(+0.43%)
Dec 22, 2006	56.04	56.32	55.84	55.90	1,128,382	+0.04(+0.08%)
Dec 21, 2006	55.77	56.52	55.65	55.85	1,181,648	+0.26(+0.48%)
Dec 20, 2006	55.13	56.18	55.13	55.59	1,301,801	+0.57(+1.04%)
Dec 19, 2006	55.20	55.26	54.72	55.02	1,127,837	-0.61(-1.10%)
Dec 18, 2006	56.34	56.34	55.26	55.63	1,280,141	-0.38(-0.68%)
Dec 15, 2006	56.35	56.36	55.41	56.01	1,348,664	-0.35(-0.61%)
Dec 14, 2006	54.52	56.62	54.50	56.35	1,465,140	+1.84(+3.37%)
Dec 13, 2006	54.67	55.20	54.15	54.52	1,170,341	+0.29(+0.54%)
Dec 12, 2006	52.89	54.30	52.85	54.23	1,711,986	+1.48(+2.81%)
Dec 11, 2006	52.29	52.98	52.27	52.74	1,022,124	+0.51(+0.97%)
Dec 08, 2006	52.95	53.04	52.23	52.24	842,029	-0.72(-1.36%)
Dec 07, 2006	53.79	54.08	52.92	52.96	541,781	-0.84(-1.56%)
Dec 06, 2006	53.26	54.11	53.07	53.79	1,102,362	+0.66(+1.24%)
Dec 05, 2006	53.04	53.26	51.79	53.13	1,213,798	-0.35(-0.66%)
Dec 04, 2006	52.49	53.48	52.49	53.48	680,462	+1.09(+2.07%)
Dec 01, 2006	51.71	52.68	51.57	52.40	885,759	+0.28(+0.54%)
Nov 30, 2006	52.71	53.48	52.04	52.12	962,864	-0.54(-1.02%)
Nov 29, 2006	52.56	52.95	52.19	52.65	575,702	+0.49(+0.94%)
Nov 28, 2006	51.97	52.68	51.74	52.16	764,924	-0.22(-0.42%)
Nov 27, 2006	53.82	53.88	52.32	52.38	1,287,634	-1.43(-2.66%)
Nov 24, 2006	53.73	54.00	53.70	53.81	70,975	-0.19(-0.35%)
Nov 22, 2006	53.81	54.04	53.48	54.00	803,885	+0.15(+0.27%)
Nov 21, 2006	53.69	54.13	53.65	53.86	1,281,503	+0.05(+0.10%)
Nov 20, 2006	53.81	54.17	53.33	53.81	770,509	-0.11(-0.20%)
Nov 17, 2006	54.37	54.50	53.20	53.92	824,592	-0.48(-0.88%)
Nov 16, 2006	54.39	54.47	53.65	54.39	908,373	+0.15(+0.28%)
Nov 15, 2006	52.81	54.36	52.81	54.24	1,133,014	+1.56(+2.97%)
Nov 14, 2006	52.27	52.74	51.53	52.68	663,978	+0.39(+0.74%)
Nov 13, 2006	51.24	52.43	51.15	52.29	667,929	+1.04(+2.02%)
Nov 10, 2006	51.09	51.34	50.89	51.25	540,010	+0.23(+0.45%)
Nov 09, 2006	51.64	51.96	50.95	51.02	948,288	-0.58(-1.12%)
Nov 08, 2006	50.83	51.84	50.62	51.60	580,061	+0.66(+1.30%)
Nov 07, 2006	50.56	51.38	50.39	50.94	656,350	+0.46(+0.90%)
Nov 06, 2006	50.15	50.79	50.15	50.49	713,838	+0.52(+1.04%)
Nov 03, 2006	50.69	50.91	49.45	49.97	784,950	-0.43(-0.86%)
Nov 02, 2006	49.20	50.51	49.18	50.40	1,137,101	+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.