Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.31	46.79	46.03	46.68	1,029,000	+0.37(+0.80%)
Jan 30, 2007	46.26	46.40	46.15	46.31	861,200	+0.04(+0.09%)
Jan 29, 2007	46.22	46.42	46.07	46.27	813,400	+0.24(+0.52%)
Jan 26, 2007	45.81	46.11	45.49	46.03	1,303,500	+0.18(+0.39%)
Jan 25, 2007	46.63	46.69	45.80	45.85	1,200,800	-0.83(-1.78%)
Jan 24, 2007	46.14	46.74	46.09	46.68	1,127,300	+0.51(+1.10%)
Jan 23, 2007	45.86	46.22	45.76	46.17	1,201,800	+0.37(+0.81%)
Jan 22, 2007	46.04	46.26	45.74	45.80	1,559,200	-0.24(-0.52%)
Jan 19, 2007	46.30	46.37	45.95	46.04	966,900	-0.13(-0.28%)
Jan 18, 2007	46.42	46.64	46.17	46.17	699,400	-0.09(-0.19%)
Jan 17, 2007	46.19	46.40	46.00	46.26	750,200	+0.09(+0.19%)
Jan 16, 2007	46.30	46.53	46.14	46.17	1,105,600	-0.01(-0.02%)
Jan 12, 2007	46.85	46.89	46.03	46.18	1,204,300	-0.72(-1.54%)
Jan 11, 2007	46.72	47.12	46.70	46.90	1,687,300	+0.13(+0.28%)
Jan 10, 2007	45.95	46.91	45.92	46.77	3,009,200	+0.62(+1.34%)
Jan 09, 2007	46.10	46.33	45.34	46.15	1,850,900	+0.22(+0.48%)
Jan 08, 2007	45.60	46.16	45.55	45.93	1,728,300	+0.44(+0.97%)
Jan 05, 2007	46.48	46.53	45.47	45.49	3,232,100	-1.13(-2.42%)
Jan 04, 2007	47.19	47.19	46.57	46.62	1,763,300	-0.65(-1.38%)
Jan 03, 2007	47.30	47.95	47.16	47.27	1,662,400	-0.06(-0.13%)
Dec 29, 2006	47.51	47.52	47.18	47.33	762,900	-0.29(-0.61%)
Dec 28, 2006	47.80	47.92	47.58	47.62	474,000	-0.14(-0.29%)
Dec 27, 2006	47.70	47.80	47.50	47.76	861,600	+0.09(+0.19%)
Dec 26, 2006	47.43	47.87	47.30	47.67	834,000	+0.40(+0.85%)
Dec 22, 2006	47.50	47.55	47.23	47.27	745,000	-0.20(-0.42%)
Dec 21, 2006	47.72	47.85	47.46	47.47	923,300	-0.18(-0.38%)
Dec 20, 2006	48.00	48.17	47.61	47.65	1,535,200	-0.33(-0.69%)
Dec 19, 2006	47.19	48.05	47.11	47.98	2,031,800	+0.62(+1.31%)
Dec 18, 2006	47.15	47.41	46.99	47.36	1,323,200	+0.06(+0.13%)
Dec 15, 2006	47.44	47.54	47.06	47.30	1,274,800	+0.08(+0.17%)
Dec 14, 2006	47.01	47.46	46.91	47.22	1,354,200	+0.21(+0.45%)
Dec 13, 2006	46.88	47.12	46.67	47.01	1,418,100	+0.09(+0.19%)
Dec 12, 2006	46.35	47.02	46.32	46.92	1,454,400	+0.62(+1.34%)
Dec 11, 2006	45.99	46.50	45.99	46.30	1,322,800	+0.42(+0.92%)
Dec 08, 2006	46.26	46.38	45.66	45.88	1,869,100	-0.57(-1.23%)
Dec 07, 2006	46.58	46.76	46.23	46.45	806,800	+0.01(+0.02%)
Dec 06, 2006	46.87	46.88	46.34	46.44	1,053,800	-0.24(-0.51%)
Dec 05, 2006	46.71	47.00	46.50	46.68	1,066,700	-0.10(-0.21%)
Dec 04, 2006	46.53	46.84	46.42	46.78	886,700	+0.40(+0.86%)
Dec 01, 2006	46.07	46.39	45.70	46.38	1,236,700	+0.45(+0.98%)
Nov 30, 2006	45.85	46.02	45.59	45.93	852,800	+0.03(+0.07%)
Nov 29, 2006	45.50	45.91	45.43	45.90	1,198,500	+0.44(+0.97%)
Nov 28, 2006	45.12	45.50	45.02	45.46	867,100	+0.36(+0.80%)
Nov 27, 2006	45.50	45.50	44.83	45.10	1,263,400	-0.38(-0.84%)
Nov 24, 2006	45.20	45.59	45.20	45.48	416,500	+0.22(+0.49%)
Nov 22, 2006	45.31	45.56	45.26	45.26	551,900	-0.02(-0.04%)
Nov 21, 2006	44.90	45.45	44.87	45.28	1,047,000	+0.11(+0.24%)
Nov 20, 2006	45.29	45.72	45.17	45.17	766,700	-0.26(-0.57%)
Nov 17, 2006	45.58	45.77	45.20	45.43	1,325,700	-0.50(-1.09%)
Nov 16, 2006	45.20	46.05	45.18	45.93	2,287,700	+0.86(+1.91%)
Nov 15, 2006	44.70	45.17	44.53	45.07	1,791,300	+0.47(+1.05%)
Nov 14, 2006	44.26	44.63	44.02	44.60	1,456,500	+0.37(+0.84%)
Nov 13, 2006	44.50	44.63	44.20	44.23	1,079,800	-0.18(-0.41%)
Nov 10, 2006	43.91	44.44	43.91	44.41	992,300	+0.44(+1.00%)
Nov 09, 2006	43.74	44.12	43.61	43.97	1,225,600	+0.22(+0.50%)
Nov 08, 2006	43.24	43.92	43.05	43.75	1,124,300	+0.51(+1.18%)
Nov 07, 2006	43.16	43.36	43.05	43.24	774,100	+0.00(+0.00%)
Nov 06, 2006	42.81	43.38	42.79	43.24	1,012,100	+0.44(+1.03%)
Nov 03, 2006	43.15	43.26	42.58	42.80	1,068,200	-0.45(-1.04%)
Nov 02, 2006	43.35	43.45	42.97	43.25	786,800	-0.22(-0.51%)

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.