Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	86.58	88.60	86.57	87.94	2,053,574	+1.01(+1.16%)
Jan 30, 2007	88.35	88.90	86.43	86.94	1,876,568	-1.18(-1.34%)
Jan 29, 2007	88.79	89.10	88.02	88.12	1,328,548	-0.68(-0.77%)
Jan 26, 2007	87.75	89.39	86.85	88.80	1,110,206	+0.95(+1.08%)
Jan 25, 2007	88.35	89.65	87.74	87.85	1,306,714	+0.44(+0.50%)
Jan 24, 2007	86.16	87.73	86.16	87.42	617,855	+1.54(+1.80%)
Jan 23, 2007	85.75	85.97	85.57	85.87	512,018	+0.41(+0.48%)
Jan 22, 2007	85.62	86.08	85.17	85.47	737,860	-0.33(-0.38%)
Jan 19, 2007	84.69	86.06	83.84	85.80	645,856	+1.60(+1.90%)
Jan 18, 2007	85.20	87.00	83.62	84.20	917,366	+0.62(+0.74%)
Jan 17, 2007	83.31	84.13	82.40	83.58	685,191	-0.17(-0.21%)
Jan 16, 2007	83.31	83.95	83.11	83.76	537,519	+0.80(+0.97%)
Jan 12, 2007	82.28	83.28	81.81	82.95	314,011	+0.64(+0.78%)
Jan 11, 2007	81.69	83.85	81.54	82.31	755,027	+0.83(+1.02%)
Jan 10, 2007	80.24	81.78	79.70	81.48	538,686	+1.20(+1.49%)
Jan 09, 2007	78.99	80.54	78.86	80.28	729,526	+1.19(+1.51%)
Jan 08, 2007	79.16	79.60	78.09	79.08	903,699	-0.11(-0.14%)
Jan 05, 2007	79.86	80.42	78.48	79.20	879,531	-1.13(-1.40%)
Jan 04, 2007	80.40	80.52	79.50	80.33	754,694	+0.26(+0.32%)
Jan 03, 2007	80.01	80.87	78.57	80.07	1,035,870	+0.40(+0.50%)
Dec 29, 2006	78.81	79.69	78.47	79.67	921,866	+0.98(+1.24%)
Dec 28, 2006	78.13	79.19	77.70	78.69	600,688	+0.86(+1.10%)
Dec 27, 2006	76.80	77.83	76.80	77.83	804,529	+0.31(+0.39%)
Dec 26, 2006	76.95	78.54	76.85	77.52	581,687	+0.73(+0.95%)
Dec 22, 2006	76.65	77.25	75.83	76.80	743,693	-0.73(-0.94%)
Dec 21, 2006	79.55	79.62	77.37	77.53	748,527	-1.78(-2.25%)
Dec 20, 2006	78.45	79.61	77.63	79.31	883,198	+1.05(+1.34%)
Dec 19, 2006	78.82	79.20	76.71	78.26	1,092,039	-0.74(-0.93%)
Dec 18, 2006	79.68	79.89	78.77	79.00	453,183	-0.47(-0.59%)
Dec 15, 2006	80.95	81.30	79.47	79.47	782,195	-1.46(-1.81%)
Dec 14, 2006	80.90	82.00	80.66	80.93	726,693	+0.04(+0.05%)
Dec 13, 2006	81.48	82.12	79.89	80.89	628,689	-0.29(-0.35%)
Dec 12, 2006	82.50	82.90	80.49	81.18	815,196	-0.42(-0.51%)
Dec 11, 2006	80.37	81.80	80.01	81.60	1,283,213	+1.80(+2.26%)
Dec 08, 2006	80.16	80.39	79.13	79.80	1,357,549	-0.74(-0.92%)
Dec 07, 2006	78.96	80.83	78.96	80.54	2,694,264	+1.00(+1.26%)
Dec 06, 2006	80.40	80.40	77.43	79.54	2,245,581	-0.65(-0.82%)
Dec 05, 2006	80.39	81.12	79.87	80.19	1,431,718	-0.20(-0.25%)
Dec 04, 2006	79.20	80.68	78.67	80.40	2,410,754	-0.57(-0.70%)
Dec 01, 2006	81.65	83.18	80.66	80.97	989,702	-0.17(-0.21%)
Nov 30, 2006	80.85	81.90	80.58	81.14	1,707,728	-0.94(-1.15%)
Nov 29, 2006	82.62	83.77	81.58	82.08	1,123,374	-0.53(-0.65%)
Nov 28, 2006	82.05	83.91	81.30	82.62	915,033	+1.68(+2.08%)
Nov 27, 2006	83.28	83.28	80.45	80.94	1,069,372	-2.53(-3.03%)
Nov 24, 2006	82.50	83.71	82.47	83.47	332,512	+0.43(+0.51%)
Nov 22, 2006	83.17	83.99	82.66	83.04	1,156,375	-0.65(-0.78%)
Nov 21, 2006	80.76	85.80	80.76	83.70	2,589,093	+3.29(+4.10%)
Nov 20, 2006	78.66	80.66	78.17	80.40	1,212,210	+4.63(+6.10%)
Nov 17, 2006	75.15	76.03	75.00	75.78	933,867	+0.25(+0.33%)
Nov 16, 2006	75.90	76.43	75.30	75.53	3,062,111	-0.75(-0.98%)
Nov 15, 2006	75.51	76.61	74.70	76.28	932,533	+0.77(+1.02%)
Nov 14, 2006	73.86	75.64	73.55	75.51	987,202	+1.81(+2.45%)
Nov 13, 2006	72.12	73.86	71.91	73.71	855,531	+1.34(+1.85%)
Nov 10, 2006	71.34	72.53	71.27	72.37	730,359	+0.80(+1.12%)
Nov 09, 2006	69.75	71.90	69.31	71.57	851,364	+1.79(+2.56%)
Nov 08, 2006	69.15	70.14	68.91	69.78	398,514	+0.52(+0.75%)
Nov 07, 2006	70.62	70.62	69.21	69.26	474,517	-1.54(-2.17%)
Nov 06, 2006	69.88	71.13	69.84	70.79	644,190	+1.06(+1.51%)
Nov 03, 2006	70.62	71.09	68.75	69.74	815,029	-0.52(-0.74%)
Nov 02, 2006	72.34	72.34	69.99	70.26	742,193	-1.87(-2.60%)

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.