Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	86.16	88.17	86.15	87.52	2,063,590	+1.00(+1.16%)
Jan 30, 2007	87.92	88.47	86.01	86.51	1,885,720	-1.18(-1.34%)
Jan 29, 2007	88.36	88.66	87.60	87.69	1,335,027	-0.68(-0.77%)
Jan 26, 2007	87.32	88.96	86.43	88.37	1,115,621	+0.94(+1.08%)
Jan 25, 2007	87.92	89.22	87.31	87.43	1,313,087	+0.44(+0.50%)
Jan 24, 2007	85.74	87.30	85.74	86.99	620,869	+1.53(+1.80%)
Jan 23, 2007	85.33	85.55	85.15	85.46	514,515	+0.41(+0.48%)
Jan 22, 2007	85.20	85.67	84.76	85.05	741,458	-0.33(-0.38%)
Jan 19, 2007	84.28	85.64	83.43	85.38	649,006	+1.59(+1.90%)
Jan 18, 2007	84.79	86.57	83.21	83.79	921,840	+0.61(+0.74%)
Jan 17, 2007	82.90	83.73	82.00	83.18	688,533	-0.17(-0.21%)
Jan 16, 2007	82.91	83.55	82.71	83.35	540,141	+0.80(+0.97%)
Jan 12, 2007	81.88	82.88	81.41	82.55	315,542	+0.64(+0.78%)
Jan 11, 2007	81.29	83.44	81.14	81.91	758,709	+0.83(+1.02%)
Jan 10, 2007	79.85	81.38	79.31	81.08	541,313	+1.19(+1.49%)
Jan 09, 2007	78.60	80.14	78.47	79.89	733,084	+1.19(+1.51%)
Jan 08, 2007	78.78	79.21	77.71	78.70	908,107	-0.11(-0.14%)
Jan 05, 2007	79.47	80.02	78.10	78.81	883,821	-1.12(-1.40%)
Jan 04, 2007	80.01	80.13	79.11	79.94	758,374	+0.26(+0.32%)
Jan 03, 2007	79.62	80.47	78.19	79.68	1,040,923	+0.40(+0.50%)
Dec 29, 2006	78.42	79.30	78.08	79.28	926,362	+0.97(+1.24%)
Dec 28, 2006	77.75	78.80	77.32	78.31	603,618	+0.85(+1.10%)
Dec 27, 2006	76.42	77.45	76.42	77.45	808,453	+0.30(+0.39%)
Dec 26, 2006	76.57	78.16	76.47	77.15	584,524	+0.72(+0.95%)
Dec 22, 2006	76.28	76.87	75.46	76.42	747,320	-0.73(-0.94%)
Dec 21, 2006	79.17	79.24	77.00	77.15	752,177	-1.77(-2.25%)
Dec 20, 2006	78.07	79.22	77.25	78.93	887,506	+1.04(+1.34%)
Dec 19, 2006	78.44	78.81	76.33	77.88	1,097,365	-0.73(-0.93%)
Dec 18, 2006	79.29	79.50	78.38	78.62	455,393	-0.47(-0.59%)
Dec 15, 2006	80.56	80.90	79.08	79.08	786,009	-1.46(-1.81%)
Dec 14, 2006	80.51	81.61	80.27	80.54	730,237	+0.04(+0.05%)
Dec 13, 2006	81.08	81.72	79.51	80.50	631,755	-0.29(-0.35%)
Dec 12, 2006	82.10	82.50	80.10	80.78	819,172	-0.42(-0.51%)
Dec 11, 2006	79.98	81.40	79.62	81.20	1,289,471	+1.79(+2.26%)
Dec 08, 2006	79.77	80.00	78.75	79.41	1,364,170	-0.74(-0.92%)
Dec 07, 2006	78.57	80.44	78.57	80.15	2,707,404	+1.00(+1.26%)
Dec 06, 2006	80.01	80.01	77.05	79.15	2,256,533	-0.65(-0.82%)
Dec 05, 2006	80.00	80.72	79.48	79.80	1,438,701	-0.20(-0.25%)
Dec 04, 2006	78.81	80.29	78.28	80.01	2,422,511	-0.57(-0.70%)
Dec 01, 2006	81.25	82.78	80.26	80.57	994,529	-0.17(-0.21%)
Nov 30, 2006	80.45	81.50	80.19	80.75	1,716,057	-0.94(-1.15%)
Nov 29, 2006	82.22	83.36	81.19	81.68	1,128,853	-0.53(-0.65%)
Nov 28, 2006	81.65	83.50	80.91	82.22	919,496	+1.67(+2.08%)
Nov 27, 2006	82.87	82.87	80.06	80.54	1,074,587	-2.52(-3.03%)
Nov 24, 2006	82.10	83.30	82.07	83.06	334,133	+0.42(+0.51%)
Nov 22, 2006	82.77	83.58	82.26	82.64	1,162,015	-0.65(-0.78%)
Nov 21, 2006	80.37	85.38	80.37	83.29	2,601,721	+3.28(+4.10%)
Nov 20, 2006	78.28	80.26	77.79	80.01	1,218,122	+4.60(+6.10%)
Nov 17, 2006	74.78	75.66	74.63	75.41	938,421	+0.24(+0.33%)
Nov 16, 2006	75.53	76.06	74.94	75.16	3,077,045	-0.75(-0.98%)
Nov 15, 2006	75.15	76.24	74.33	75.91	937,082	+0.76(+1.02%)
Nov 14, 2006	73.50	75.27	73.19	75.15	992,017	+1.80(+2.45%)
Nov 13, 2006	71.77	73.50	71.56	73.35	859,703	+1.33(+1.85%)
Nov 10, 2006	70.99	72.17	70.92	72.02	733,921	+0.80(+1.12%)
Nov 09, 2006	69.41	71.55	68.97	71.22	855,516	+1.78(+2.56%)
Nov 08, 2006	68.82	69.80	68.57	69.44	400,458	+0.52(+0.75%)
Nov 07, 2006	70.27	70.27	68.87	68.92	476,831	-1.53(-2.17%)
Nov 06, 2006	69.54	70.78	69.50	70.45	647,331	+1.05(+1.51%)
Nov 03, 2006	70.27	70.74	68.41	69.40	819,004	-0.52(-0.74%)
Nov 02, 2006	71.99	71.99	69.65	69.92	745,813	-1.86(-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.