Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.13	45.06	44.02	44.97	2,413,300	+0.82(+1.86%)
Jan 30, 2007	44.01	44.25	43.80	44.15	2,199,000	+0.07(+0.16%)
Jan 29, 2007	43.78	44.20	43.59	44.08	2,250,300	+0.24(+0.55%)
Jan 26, 2007	44.02	44.15	43.69	43.84	2,726,100	-0.17(-0.39%)
Jan 25, 2007	44.46	44.66	44.00	44.01	3,283,400	-0.55(-1.23%)
Jan 24, 2007	44.72	44.84	44.40	44.56	2,295,500	+0.08(+0.18%)
Jan 23, 2007	44.28	44.66	44.17	44.48	2,097,500	+0.35(+0.79%)
Jan 22, 2007	44.33	44.50	44.06	44.13	1,742,900	-0.28(-0.63%)
Jan 19, 2007	44.60	44.75	44.21	44.41	2,267,500	-0.15(-0.34%)
Jan 18, 2007	44.50	45.20	44.47	44.56	3,445,500	+0.05(+0.11%)
Jan 17, 2007	44.29	45.05	44.15	44.51	2,884,000	+0.28(+0.63%)
Jan 16, 2007	44.23	44.56	43.95	44.23	2,009,200	+0.18(+0.41%)
Jan 12, 2007	44.08	44.44	43.88	44.05	2,228,900	+0.26(+0.59%)
Jan 11, 2007	43.75	43.99	43.52	43.79	2,915,300	+0.20(+0.46%)
Jan 10, 2007	44.33	44.61	43.24	43.59	2,473,900	-0.33(-0.75%)
Jan 09, 2007	44.00	44.36	43.42	43.92	2,574,100	+0.01(+0.02%)
Jan 08, 2007	43.28	44.04	43.11	43.91	1,814,500	+0.43(+0.99%)
Jan 05, 2007	43.50	43.72	43.18	43.48	1,851,600	-0.38(-0.87%)
Jan 04, 2007	43.86	43.98	43.42	43.86	1,836,500	+0.00(+0.00%)
Jan 03, 2007	44.12	44.87	43.56	43.86	2,829,700	-0.23(-0.52%)
Dec 29, 2006	44.26	44.50	43.99	44.09	1,433,900	-0.16(-0.36%)
Dec 28, 2006	44.52	44.57	44.24	44.25	1,264,700	-0.26(-0.58%)
Dec 27, 2006	44.39	44.65	44.00	44.51	1,771,100	+0.12(+0.27%)
Dec 26, 2006	44.02	44.43	43.95	44.39	997,700	+0.35(+0.79%)
Dec 22, 2006	44.60	44.60	44.04	44.04	2,292,600	-0.34(-0.77%)
Dec 21, 2006	44.29	44.50	44.13	44.38	4,388,600	+0.13(+0.29%)
Dec 20, 2006	43.42	44.38	43.35	44.25	5,364,400	+1.15(+2.67%)
Dec 19, 2006	42.25	43.22	42.16	43.10	3,917,500	+0.63(+1.48%)
Dec 18, 2006	42.06	42.66	41.95	42.47	4,538,500	+0.24(+0.57%)
Dec 15, 2006	43.00	43.00	42.07	42.23	5,561,100	-0.77(-1.79%)
Dec 14, 2006	42.99	43.20	42.70	43.00	2,845,800	-0.02(-0.05%)
Dec 13, 2006	43.31	43.48	42.98	43.02	2,622,400	+0.04(+0.09%)
Dec 12, 2006	42.99	43.16	42.77	42.98	3,765,000	+0.11(+0.26%)
Dec 11, 2006	43.05	43.12	42.75	42.87	1,323,200	-0.19(-0.43%)
Dec 08, 2006	43.20	43.51	42.88	43.05	1,178,400	-0.05(-0.12%)
Dec 07, 2006	43.45	43.81	42.97	43.10	1,618,600	-0.04(-0.08%)
Dec 06, 2006	43.47	43.47	42.92	43.14	1,758,500	-0.27(-0.61%)
Dec 05, 2006	43.26	43.42	42.95	43.41	2,063,000	+0.84(+1.99%)
Dec 04, 2006	42.89	42.90	42.38	42.56	2,454,300	-0.04(-0.11%)
Dec 01, 2006	42.67	43.44	42.27	42.60	1,541,300	-0.75(-1.72%)
Nov 30, 2006	43.38	43.81	43.29	43.35	1,496,100	+0.01(+0.01%)
Nov 29, 2006	43.05	43.62	42.95	43.34	1,102,200	+0.34(+0.78%)
Nov 28, 2006	42.92	43.16	42.48	43.01	1,948,500	+0.03(+0.07%)
Nov 27, 2006	44.00	44.05	42.98	42.98	1,828,400	-1.52(-3.42%)
Nov 24, 2006	44.40	44.83	44.20	44.50	306,700	-0.02(-0.04%)
Nov 22, 2006	44.30	44.87	44.27	44.52	794,100	+0.11(+0.25%)
Nov 21, 2006	44.23	44.47	44.09	44.41	950,800	+0.29(+0.67%)
Nov 20, 2006	44.15	44.37	43.95	44.12	1,006,700	+0.04(+0.09%)
Nov 17, 2006	43.94	44.28	43.90	44.08	968,500	-0.18(-0.42%)
Nov 16, 2006	44.29	44.62	44.18	44.26	1,042,000	+0.27(+0.60%)
Nov 15, 2006	43.55	44.45	43.52	43.99	1,434,600	+0.17(+0.39%)
Nov 14, 2006	44.02	44.36	43.66	43.83	1,950,000	-0.21(-0.48%)
Nov 13, 2006	43.78	44.35	43.64	44.03	1,434,800	+0.25(+0.58%)
Nov 10, 2006	43.70	43.87	43.61	43.78	1,183,700	+0.18(+0.40%)
Nov 09, 2006	44.05	44.13	43.55	43.60	1,740,700	-0.40(-0.90%)
Nov 08, 2006	43.67	44.60	43.46	44.00	2,814,800	+0.28(+0.65%)
Nov 07, 2006	42.62	44.62	42.40	43.72	7,609,800	+2.44(+5.90%)
Nov 06, 2006	41.33	41.45	41.04	41.28	3,138,500	+0.18(+0.43%)
Nov 03, 2006	41.52	41.60	41.01	41.10	1,243,300	-0.38(-0.90%)
Nov 02, 2006	41.79	41.98	41.38	41.48	1,300,200	-0.31(-0.74%)

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.