Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.91	44.52	43.80	44.49	47,200	+0.33(+0.75%)
Jan 30, 2007	43.26	44.26	43.25	44.16	45,300	+1.22(+2.84%)
Jan 29, 2007	43.40	43.57	42.79	42.94	35,000	-0.30(-0.69%)
Jan 26, 2007	43.64	43.64	43.11	43.24	22,800	-0.12(-0.28%)
Jan 25, 2007	43.99	44.09	43.19	43.36	22,700	-1.01(-2.28%)
Jan 24, 2007	44.05	44.42	43.43	44.37	62,600	+0.21(+0.48%)
Jan 23, 2007	43.54	44.34	43.54	44.16	74,300	+1.24(+2.89%)
Jan 22, 2007	43.31	43.56	42.75	42.92	52,000	+0.01(+0.02%)
Jan 19, 2007	41.99	42.91	41.79	42.91	74,900	+1.36(+3.27%)
Jan 18, 2007	42.21	42.46	41.40	41.55	41,200	-0.57(-1.35%)
Jan 17, 2007	41.80	42.27	41.68	42.12	185,600	+0.53(+1.27%)
Jan 16, 2007	41.87	42.05	41.39	41.59	91,400	-0.38(-0.90%)
Jan 12, 2007	41.26	42.11	41.25	41.97	103,000	+1.14(+2.79%)
Jan 11, 2007	41.62	42.12	40.75	40.83	286,800	-0.37(-0.90%)
Jan 10, 2007	41.59	41.72	41.14	41.20	29,800	-0.63(-1.51%)
Jan 09, 2007	41.35	42.00	41.00	41.83	194,500	-0.26(-0.62%)
Jan 08, 2007	42.81	42.81	41.93	42.09	71,200	+0.03(+0.07%)
Jan 05, 2007	42.22	42.39	41.69	42.06	185,800	-0.00(-0.01%)
Jan 04, 2007	42.54	42.87	41.95	42.06	99,100	-1.14(-2.63%)
Jan 03, 2007	44.20	44.20	42.90	43.20	62,900	-2.00(-4.42%)
Dec 29, 2006	45.45	45.45	45.04	45.20	7,600	-0.45(-0.99%)
Dec 28, 2006	45.92	45.92	45.48	45.65	11,500	-0.15(-0.33%)
Dec 27, 2006	45.00	45.88	45.00	45.80	15,500	+0.80(+1.78%)
Dec 26, 2006	45.63	45.83	44.73	45.00	21,100	-0.63(-1.38%)
Dec 22, 2006	45.88	45.93	45.22	45.63	9,300	-0.28(-0.61%)
Dec 21, 2006	46.75	46.75	45.81	45.91	56,000	-0.66(-1.42%)
Dec 20, 2006	47.03	47.22	46.57	46.57	10,300	-0.67(-1.42%)
Dec 19, 2006	46.01	47.29	46.01	47.24	242,900	+0.73(+1.57%)
Dec 18, 2006	47.94	47.97	46.50	46.51	56,800	-1.90(-3.92%)
Dec 15, 2006	48.60	48.71	48.20	48.41	31,700	-0.18(-0.37%)
Dec 14, 2006	48.11	48.76	48.11	48.59	29,800	+0.60(+1.25%)
Dec 13, 2006	47.44	48.16	47.44	47.99	26,800	+0.77(+1.63%)
Dec 12, 2006	47.19	47.35	47.10	47.22	6,300	-0.09(-0.19%)
Dec 11, 2006	47.46	47.63	47.07	47.31	15,800	-0.25(-0.53%)
Dec 08, 2006	47.60	47.89	47.44	47.56	11,600	+0.22(+0.46%)
Dec 07, 2006	47.90	47.90	47.08	47.34	10,700	-0.36(-0.75%)
Dec 06, 2006	47.30	47.99	47.27	47.70	27,400	+0.14(+0.29%)
Dec 05, 2006	48.18	48.18	47.18	47.56	82,800	-0.23(-0.48%)
Dec 04, 2006	47.90	47.90	47.28	47.79	110,500	-0.16(-0.33%)
Dec 01, 2006	47.29	47.98	46.77	47.95	14,400	+0.26(+0.55%)
Nov 30, 2006	47.60	48.02	47.11	47.69	73,100	+0.15(+0.31%)
Nov 29, 2006	45.99	47.54	45.97	47.54	30,100	+1.76(+3.85%)
Nov 28, 2006	45.10	46.00	45.10	45.78	23,400	+0.86(+1.91%)
Nov 27, 2006	45.68	45.68	44.88	44.92	8,700	-0.62(-1.36%)
Nov 24, 2006	45.85	45.94	45.54	45.54	5,700	-0.18(-0.39%)
Nov 22, 2006	45.63	45.88	44.88	45.72	163,000	+0.08(+0.18%)
Nov 21, 2006	44.85	45.64	44.85	45.64	94,600	+0.97(+2.17%)
Nov 20, 2006	44.30	44.86	43.90	44.67	49,000	+0.15(+0.34%)
Nov 17, 2006	43.50	44.70	43.44	44.52	25,400	+0.38(+0.86%)
Nov 16, 2006	46.09	46.09	44.14	44.14	119,100	-1.69(-3.69%)
Nov 15, 2006	45.00	46.17	45.00	45.83	335,700	+0.86(+1.91%)
Nov 14, 2006	44.64	44.97	44.63	44.97	19,900	+0.36(+0.81%)
Nov 13, 2006	44.60	44.75	44.25	44.61	14,000	-0.11(-0.25%)
Nov 10, 2006	44.90	45.17	44.44	44.72	58,100	-0.73(-1.61%)
Nov 09, 2006	45.76	46.49	45.35	45.45	68,500	-0.11(-0.24%)
Nov 08, 2006	44.49	45.56	44.45	45.56	21,800	+0.91(+2.04%)
Nov 07, 2006	44.95	44.95	44.21	44.65	18,500	-0.26(-0.58%)
Nov 06, 2006	44.22	44.99	44.18	44.91	80,700	+0.59(+1.33%)
Nov 03, 2006	43.69	44.41	43.69	44.32	42,200	+1.26(+2.93%)
Nov 02, 2006	43.15	43.53	42.55	43.06	153,500	-0.19(-0.44%)

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.