Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	85.50	86.62	84.91	86.13	133,731	+0.39(+0.46%)
Jan 30, 2007	85.89	85.91	84.62	85.74	106,511	+0.23(+0.27%)
Jan 29, 2007	84.17	86.22	84.13	85.50	277,032	+2.19(+2.63%)
Jan 26, 2007	83.40	83.59	82.42	83.31	66,043	-0.20(-0.24%)
Jan 25, 2007	82.94	83.84	82.71	83.51	152,308	+0.07(+0.08%)
Jan 24, 2007	83.09	83.51	82.55	83.44	51,357	+0.17(+0.21%)
Jan 23, 2007	83.22	83.62	82.37	83.27	139,062	+0.18(+0.22%)
Jan 22, 2007	83.42	84.15	82.90	83.09	150,955	-0.19(-0.23%)
Jan 19, 2007	82.31	83.39	81.82	83.28	131,966	+0.68(+0.82%)
Jan 18, 2007	82.58	82.80	81.62	82.60	141,664	-0.14(-0.16%)
Jan 17, 2007	80.79	83.22	80.79	82.73	101,982	+1.70(+2.10%)
Jan 16, 2007	82.07	83.03	80.64	81.03	177,887	-0.74(-0.91%)
Jan 12, 2007	81.86	82.33	81.42	81.77	48,702	-0.28(-0.34%)
Jan 11, 2007	82.01	82.77	81.30	82.05	93,492	+0.41(+0.50%)
Jan 10, 2007	79.98	81.88	79.58	81.64	119,346	+1.12(+1.39%)
Jan 09, 2007	80.35	80.97	79.21	80.52	92,133	-0.04(-0.05%)
Jan 08, 2007	80.26	80.88	79.30	80.56	91,582	+0.45(+0.56%)
Jan 05, 2007	81.41	81.41	79.92	80.11	119,882	-1.74(-2.13%)
Jan 04, 2007	81.76	82.36	81.38	81.85	121,944	-0.14(-0.18%)
Jan 03, 2007	80.76	82.85	80.70	82.00	168,481	+1.71(+2.13%)
Dec 29, 2006	81.94	81.94	80.13	80.29	135,219	-1.93(-2.35%)
Dec 28, 2006	82.92	82.92	81.94	82.22	97,106	-0.67(-0.81%)
Dec 27, 2006	83.08	84.12	82.18	82.89	82,329	-0.03(-0.04%)
Dec 26, 2006	81.62	83.06	81.62	82.92	63,171	+1.19(+1.45%)
Dec 22, 2006	82.51	82.51	81.18	81.73	56,067	-0.53(-0.64%)
Dec 21, 2006	81.85	82.94	81.81	82.26	112,451	+0.64(+0.79%)
Dec 20, 2006	81.38	82.41	81.26	81.62	108,454	+0.48(+0.59%)
Dec 19, 2006	81.56	81.56	80.83	81.14	106,214	-0.82(-1.00%)
Dec 18, 2006	82.94	83.04	81.21	81.96	151,799	-0.70(-0.85%)
Dec 15, 2006	82.88	83.27	82.37	82.66	217,767	-0.14(-0.16%)
Dec 14, 2006	82.03	83.50	81.77	82.80	120,748	+0.60(+0.73%)
Dec 13, 2006	83.59	84.00	81.68	82.20	110,221	-0.97(-1.17%)
Dec 12, 2006	83.64	83.81	82.60	83.17	81,512	-0.42(-0.51%)
Dec 11, 2006	83.24	84.19	83.13	83.59	96,192	+0.39(+0.46%)
Dec 08, 2006	83.04	83.86	82.48	83.21	238,428	-0.05(-0.06%)
Dec 07, 2006	82.93	84.03	82.83	83.26	165,037	-0.01(-0.01%)
Dec 06, 2006	84.27	84.27	83.09	83.27	385,058	-1.32(-1.57%)
Dec 05, 2006	85.06	85.17	84.33	84.59	167,782	+0.05(+0.05%)
Dec 04, 2006	83.50	84.65	83.17	84.55	225,382	+1.42(+1.70%)
Dec 01, 2006	82.97	83.41	82.52	83.13	286,080	-0.18(-0.22%)
Nov 30, 2006	83.53	83.79	82.52	83.31	359,943	-0.81(-0.96%)
Nov 29, 2006	84.55	84.96	83.04	84.12	129,583	-0.20(-0.24%)
Nov 28, 2006	84.74	84.79	83.62	84.33	249,936	-0.67(-0.79%)
Nov 27, 2006	84.47	85.29	84.03	85.00	231,555	-0.05(-0.06%)
Nov 24, 2006	84.74	85.19	84.03	85.06	32,141	+0.00(+0.00%)
Nov 22, 2006	83.91	85.35	83.57	85.06	347,082	+1.29(+1.54%)
Nov 21, 2006	83.83	84.78	83.09	83.77	960,083	-4.41(-5.00%)
Nov 20, 2006	88.02	88.18	87.37	88.18	137,028	+0.24(+0.28%)
Nov 17, 2006	89.19	89.21	87.27	87.93	289,440	-1.26(-1.42%)
Nov 16, 2006	89.31	89.33	88.42	89.20	125,640	+0.03(+0.03%)
Nov 15, 2006	87.32	90.00	87.21	89.17	212,897	+1.76(+2.02%)
Nov 14, 2006	86.43	87.46	84.98	87.40	114,900	+0.79(+0.91%)
Nov 13, 2006	85.62	87.21	85.62	86.62	135,820	+0.79(+0.92%)
Nov 10, 2006	86.26	86.58	85.17	85.83	144,516	-0.19(-0.22%)
Nov 09, 2006	86.87	87.05	85.66	86.02	189,999	-0.79(-0.92%)
Nov 08, 2006	84.98	87.02	84.98	86.81	166,314	+1.35(+1.58%)
Nov 07, 2006	84.94	87.01	84.41	85.47	114,106	+0.77(+0.91%)
Nov 06, 2006	84.01	85.99	83.89	84.69	192,949	+1.00(+1.19%)
Nov 03, 2006	83.94	84.35	82.98	83.69	417,516	-0.30(-0.35%)
Nov 02, 2006	84.75	84.75	83.71	83.99	297,409	-0.98(-1.15%)

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.