Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.41	56.15	55.29	55.95	1,013,800	+0.40(+0.72%)
Jan 30, 2007	55.82	55.88	55.36	55.55	951,500	+0.57(+1.04%)
Jan 29, 2007	55.00	55.42	54.85	54.98	1,259,300	+0.14(+0.26%)
Jan 26, 2007	55.18	55.20	54.45	54.84	2,360,100	-0.81(-1.46%)
Jan 25, 2007	56.37	56.42	55.52	55.65	1,033,700	-1.16(-2.04%)
Jan 24, 2007	56.60	56.92	56.52	56.81	690,300	+0.41(+0.73%)
Jan 23, 2007	56.45	56.55	56.21	56.40	700,200	+0.32(+0.57%)
Jan 22, 2007	56.51	56.55	56.01	56.08	1,731,200	-0.67(-1.18%)
Jan 19, 2007	56.47	57.09	56.38	56.75	1,108,500	-0.18(-0.32%)
Jan 18, 2007	57.43	57.55	56.72	56.93	1,071,800	-0.07(-0.12%)
Jan 17, 2007	57.37	57.47	56.95	57.00	1,427,000	-0.11(-0.19%)
Jan 16, 2007	57.17	57.31	56.92	57.11	1,090,400	+0.76(+1.35%)
Jan 12, 2007	56.23	56.52	56.17	56.35	1,597,300	+1.27(+2.31%)
Jan 11, 2007	54.81	55.27	54.80	55.08	833,300	+0.83(+1.53%)
Jan 10, 2007	54.40	54.44	54.01	54.25	750,400	-0.05(-0.09%)
Jan 09, 2007	54.68	54.70	54.17	54.30	1,146,300	-0.12(-0.22%)
Jan 08, 2007	54.96	55.01	54.10	54.42	1,226,300	-1.11(-2.00%)
Jan 05, 2007	55.59	55.84	54.95	55.53	1,135,800	+0.24(+0.43%)
Jan 04, 2007	54.88	55.52	54.68	55.29	3,370,200	+1.40(+2.60%)
Jan 03, 2007	54.24	54.40	53.67	53.89	3,913,800	+0.34(+0.63%)
Dec 29, 2006	53.64	53.97	53.55	53.55	437,200	-0.25(-0.46%)
Dec 28, 2006	53.76	53.90	53.64	53.80	777,000	+0.15(+0.28%)
Dec 27, 2006	53.72	53.97	53.61	53.65	1,148,700	+0.07(+0.13%)
Dec 26, 2006	53.27	53.75	53.05	53.58	401,200	-0.05(-0.09%)
Dec 22, 2006	53.57	53.81	53.46	53.63	925,500	-0.03(-0.06%)
Dec 21, 2006	53.57	53.73	53.46	53.66	743,400	-0.14(-0.26%)
Dec 20, 2006	53.74	54.05	53.63	53.80	2,102,000	+0.14(+0.26%)
Dec 19, 2006	55.56	55.73	53.34	53.66	6,234,200	-1.92(-3.45%)
Dec 18, 2006	56.47	56.49	55.37	55.58	1,929,300	-0.42(-0.75%)
Dec 15, 2006	56.45	56.48	55.97	56.00	2,086,600	-0.69(-1.22%)
Dec 14, 2006	56.79	56.98	56.53	56.69	2,058,800	-0.36(-0.63%)
Dec 13, 2006	57.20	57.32	56.86	57.05	1,999,000	-0.43(-0.75%)
Dec 12, 2006	57.05	57.76	56.96	57.48	1,134,100	+0.92(+1.63%)
Dec 11, 2006	56.31	56.56	56.31	56.56	1,032,800	-0.50(-0.88%)
Dec 08, 2006	57.21	57.43	56.96	57.06	557,300	+0.22(+0.39%)
Dec 07, 2006	56.94	57.20	56.69	56.84	1,497,300	+0.44(+0.78%)
Dec 06, 2006	56.39	56.63	56.35	56.40	1,248,500	-0.95(-1.66%)
Dec 05, 2006	57.51	57.58	57.24	57.35	1,523,200	-0.43(-0.74%)
Dec 04, 2006	57.54	57.78	57.28	57.78	1,355,700	+0.65(+1.14%)
Dec 01, 2006	56.77	57.34	56.60	57.13	1,670,800	-0.76(-1.31%)
Nov 30, 2006	58.34	58.45	57.89	57.89	1,291,900	-0.67(-1.14%)
Nov 29, 2006	58.69	59.24	58.31	58.56	2,277,400	+1.64(+2.88%)
Nov 28, 2006	57.17	57.30	56.65	56.92	2,479,900	+0.68(+1.21%)
Nov 27, 2006	57.21	57.23	56.16	56.24	1,572,700	-1.15(-2.00%)
Nov 24, 2006	57.66	57.77	57.32	57.39	571,400	+0.09(+0.16%)
Nov 22, 2006	57.45	57.67	57.18	57.30	1,050,400	+0.32(+0.56%)
Nov 21, 2006	56.96	57.26	56.93	56.98	1,341,700	-0.46(-0.80%)
Nov 20, 2006	57.24	57.71	57.19	57.44	2,075,700	-0.14(-0.24%)
Nov 17, 2006	57.60	57.86	57.45	57.58	1,664,000	-0.65(-1.12%)
Nov 16, 2006	58.13	58.30	58.00	58.23	710,400	+0.06(+0.10%)
Nov 15, 2006	58.00	58.30	57.83	58.17	1,564,100	-0.29(-0.50%)
Nov 14, 2006	58.29	58.59	57.84	58.46	1,184,400	+0.37(+0.64%)
Nov 13, 2006	58.17	58.61	58.08	58.09	1,471,600	+0.59(+1.03%)
Nov 10, 2006	57.70	57.89	57.26	57.50	1,607,100	-0.47(-0.81%)
Nov 09, 2006	58.60	58.77	57.53	57.97	2,929,800	-2.03(-3.38%)
Nov 08, 2006	60.55	60.61	59.86	60.00	3,162,900	-1.40(-2.28%)
Nov 07, 2006	61.50	61.75	61.33	61.40	1,992,300	+0.25(+0.41%)
Nov 06, 2006	60.82	61.19	60.75	61.15	1,060,500	+0.55(+0.91%)
Nov 03, 2006	60.96	60.98	60.51	60.60	794,600	-0.66(-1.08%)
Nov 02, 2006	60.91	61.36	60.70	61.26	1,188,500	+1.15(+1.91%)

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.