Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.23	41.61	40.16	41.49	6,083,200	+1.14(+2.83%)
Jan 30, 2007	40.35	40.73	40.15	40.35	3,292,900	+0.00(+0.00%)
Jan 29, 2007	40.40	40.55	39.79	40.35	4,663,600	+0.08(+0.20%)
Jan 26, 2007	39.70	40.43	39.38	40.27	5,085,700	+0.45(+1.13%)
Jan 25, 2007	40.78	40.81	39.61	39.82	3,743,400	-0.90(-2.21%)
Jan 24, 2007	39.55	41.09	39.53	40.72	6,490,700	+1.12(+2.83%)
Jan 23, 2007	39.75	39.97	39.11	39.60	4,588,200	-0.30(-0.75%)
Jan 22, 2007	40.40	40.72	39.57	39.90	6,614,200	-0.32(-0.80%)
Jan 19, 2007	39.70	40.52	39.56	40.22	8,269,300	+0.79(+2.00%)
Jan 18, 2007	39.65	39.65	38.83	39.43	4,416,300	+0.52(+1.34%)
Jan 17, 2007	39.05	39.30	38.67	38.91	3,365,700	-0.22(-0.56%)
Jan 16, 2007	39.10	39.28	38.61	39.13	4,568,800	-0.11(-0.28%)
Jan 12, 2007	39.03	39.33	38.61	39.24	3,992,700	-0.09(-0.23%)
Jan 11, 2007	39.00	39.70	38.83	39.33	5,895,500	+0.51(+1.31%)
Jan 10, 2007	38.70	38.97	38.20	38.82	4,737,800	-0.03(-0.08%)
Jan 09, 2007	37.60	38.91	37.60	38.85	8,865,300	+1.25(+3.32%)
Jan 08, 2007	37.07	37.75	36.12	37.60	10,049,900	+0.71(+1.92%)
Jan 05, 2007	37.35	37.42	36.72	36.89	10,002,000	-0.42(-1.13%)
Jan 04, 2007	37.60	38.30	37.10	37.31	10,699,000	-0.20(-0.53%)
Jan 03, 2007	38.20	38.72	37.09	37.51	10,279,600	-0.62(-1.63%)
Dec 29, 2006	38.26	38.68	37.98	38.13	3,668,800	-0.14(-0.37%)
Dec 28, 2006	37.75	38.50	37.56	38.27	5,411,600	-0.07(-0.18%)
Dec 27, 2006	38.20	38.42	37.55	38.34	4,029,700	+0.58(+1.54%)
Dec 26, 2006	37.96	38.15	37.39	37.76	3,797,300	-0.33(-0.87%)
Dec 22, 2006	38.39	38.39	37.71	38.09	4,754,800	-0.34(-0.88%)
Dec 21, 2006	38.27	38.62	37.85	38.43	7,026,200	-0.08(-0.21%)
Dec 20, 2006	38.12	38.53	38.00	38.51	7,003,200	+0.16(+0.42%)
Dec 19, 2006	38.75	38.97	38.07	38.35	7,026,200	-0.59(-1.52%)
Dec 18, 2006	38.95	39.36	38.53	38.94	4,466,900	+0.11(+0.28%)
Dec 15, 2006	39.67	39.75	38.75	38.83	7,137,400	-0.57(-1.45%)
Dec 14, 2006	38.34	39.48	38.06	39.40	9,403,900	+1.06(+2.76%)
Dec 13, 2006	38.47	38.64	37.71	38.34	11,317,200	+0.34(+0.89%)
Dec 12, 2006	39.40	39.51	37.90	38.00	14,185,000	-1.50(-3.80%)
Dec 11, 2006	40.00	40.00	39.12	39.50	8,500,300	-0.88(-2.18%)
Dec 08, 2006	40.55	40.78	40.24	40.38	3,313,400	-0.31(-0.76%)
Dec 07, 2006	41.44	41.60	40.63	40.69	4,142,300	-0.50(-1.21%)
Dec 06, 2006	41.40	41.45	40.99	41.19	3,656,300	-0.02(-0.05%)
Dec 05, 2006	41.10	41.57	41.00	41.21	5,719,800	+0.09(+0.22%)
Dec 04, 2006	40.95	41.48	40.73	41.12	5,769,100	+0.52(+1.28%)
Dec 01, 2006	41.11	41.20	40.22	40.60	12,904,800	-1.49(-3.54%)
Nov 30, 2006	41.90	42.54	40.71	42.09	13,122,200	+1.24(+3.04%)
Nov 29, 2006	41.20	41.43	40.32	40.85	18,713,100	-0.27(-0.66%)
Nov 28, 2006	41.65	41.92	40.98	41.12	7,174,400	-0.72(-1.72%)
Nov 27, 2006	43.35	43.70	41.68	41.84	6,548,600	-1.27(-2.95%)
Nov 24, 2006	42.85	43.51	42.75	43.11	1,366,900	+0.04(+0.09%)
Nov 22, 2006	42.95	43.34	42.80	43.07	3,571,600	+0.50(+1.17%)
Nov 21, 2006	42.40	42.71	42.10	42.57	4,573,600	+0.08(+0.19%)
Nov 20, 2006	42.52	42.70	42.32	42.49	5,412,700	-0.08(-0.19%)
Nov 17, 2006	41.99	42.73	41.95	42.57	8,233,100	+0.58(+1.38%)
Nov 16, 2006	42.15	42.15	41.41	41.99	5,514,200	+0.05(+0.12%)
Nov 15, 2006	41.65	42.12	41.65	41.94	9,621,300	+0.13(+0.31%)
Nov 14, 2006	41.47	42.06	41.41	41.81	11,232,700	+0.99(+2.43%)
Nov 13, 2006	40.49	41.50	40.30	40.82	9,813,400	+0.16(+0.39%)
Nov 10, 2006	39.65	40.68	39.64	40.66	8,078,500	+1.11(+2.81%)
Nov 09, 2006	39.99	40.37	39.50	39.55	7,385,300	-0.32(-0.80%)
Nov 08, 2006	39.28	40.87	39.12	39.87	12,126,600	-0.47(-1.17%)
Nov 07, 2006	39.25	40.54	39.25	40.34	10,648,800	+0.84(+2.13%)
Nov 06, 2006	40.38	40.75	39.18	39.50	10,664,500	-0.44(-1.10%)
Nov 03, 2006	41.50	41.79	39.79	39.94	10,725,700	-1.41(-3.41%)
Nov 02, 2006	42.19	42.45	41.16	41.35	10,441,000	-1.68(-3.90%)

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.