Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	87.01	89.04	87.00	88.38	2,043,430	+1.01(+1.16%)
Jan 30, 2007	88.79	89.34	86.86	87.37	1,867,298	-1.19(-1.34%)
Jan 29, 2007	89.23	89.54	88.46	88.56	1,321,985	-0.69(-0.77%)
Jan 26, 2007	88.18	89.83	87.28	89.24	1,104,722	+0.95(+1.08%)
Jan 25, 2007	88.79	90.10	88.18	88.29	1,300,259	+0.44(+0.50%)
Jan 24, 2007	86.58	88.16	86.58	87.85	614,803	+1.55(+1.80%)
Jan 23, 2007	86.17	86.40	85.99	86.30	509,489	+0.41(+0.48%)
Jan 22, 2007	86.04	86.51	85.60	85.89	734,215	-0.33(-0.38%)
Jan 19, 2007	85.11	86.49	84.26	86.22	642,666	+1.60(+1.90%)
Jan 18, 2007	85.63	87.43	84.03	84.62	912,835	+0.62(+0.74%)
Jan 17, 2007	83.72	84.55	82.81	84.00	681,806	-0.17(-0.21%)
Jan 16, 2007	83.73	84.37	83.53	84.17	534,864	+0.81(+0.97%)
Jan 12, 2007	82.68	83.70	82.21	83.36	312,460	+0.65(+0.78%)
Jan 11, 2007	82.09	84.26	81.94	82.72	751,297	+0.84(+1.02%)
Jan 10, 2007	80.63	82.18	80.10	81.88	536,025	+1.21(+1.49%)
Jan 09, 2007	79.38	80.93	79.25	80.68	725,922	+1.20(+1.51%)
Jan 08, 2007	79.55	79.99	78.47	79.48	899,235	-0.11(-0.14%)
Jan 05, 2007	80.25	80.81	78.87	79.59	875,187	-1.13(-1.40%)
Jan 04, 2007	80.80	80.92	79.89	80.72	750,966	+0.26(+0.32%)
Jan 03, 2007	80.40	81.27	78.96	80.46	1,030,754	+0.40(+0.50%)
Dec 29, 2006	79.20	80.08	78.85	80.06	917,313	+0.98(+1.24%)
Dec 28, 2006	78.52	79.58	78.08	79.08	597,721	+0.86(+1.10%)
Dec 27, 2006	77.18	78.22	77.18	78.22	800,555	+0.31(+0.39%)
Dec 26, 2006	77.33	78.93	77.23	77.91	578,814	+0.73(+0.95%)
Dec 22, 2006	77.03	77.63	76.21	77.18	740,020	-0.74(-0.94%)
Dec 21, 2006	79.95	80.02	77.76	77.91	744,829	-1.79(-2.25%)
Dec 20, 2006	78.84	80.01	78.02	79.70	878,836	+1.06(+1.34%)
Dec 19, 2006	79.21	79.59	77.09	78.65	1,086,645	-0.74(-0.93%)
Dec 18, 2006	80.07	80.28	79.16	79.39	450,944	-0.47(-0.59%)
Dec 15, 2006	81.35	81.70	79.86	79.86	778,331	-1.47(-1.81%)
Dec 14, 2006	81.30	82.41	81.06	81.33	723,103	+0.04(+0.05%)
Dec 13, 2006	81.88	82.53	80.29	81.29	625,583	-0.29(-0.35%)
Dec 12, 2006	82.91	83.31	80.89	81.58	811,169	-0.42(-0.51%)
Dec 11, 2006	80.77	82.20	80.41	82.00	1,276,874	+1.81(+2.26%)
Dec 08, 2006	80.56	80.79	79.52	80.19	1,350,843	-0.75(-0.92%)
Dec 07, 2006	79.35	81.23	79.35	80.94	2,680,955	+1.01(+1.26%)
Dec 06, 2006	80.80	80.80	77.81	79.93	2,234,489	-0.66(-0.82%)
Dec 05, 2006	80.79	81.52	80.27	80.59	1,424,646	-0.20(-0.25%)
Dec 04, 2006	79.59	81.08	79.06	80.80	2,398,845	-0.57(-0.70%)
Dec 01, 2006	82.06	83.60	81.06	81.37	984,813	-0.17(-0.21%)
Nov 30, 2006	81.25	82.30	80.98	81.54	1,699,293	-0.95(-1.15%)
Nov 29, 2006	83.03	84.18	81.99	82.49	1,117,825	-0.54(-0.65%)
Nov 28, 2006	82.45	84.32	81.71	83.03	910,513	+1.69(+2.08%)
Nov 27, 2006	83.69	83.69	80.85	81.34	1,064,089	-2.54(-3.03%)
Nov 24, 2006	82.91	84.12	82.88	83.88	330,869	+0.43(+0.51%)
Nov 22, 2006	83.58	84.41	83.07	83.46	1,150,663	-0.66(-0.78%)
Nov 21, 2006	81.16	86.22	81.16	84.11	2,576,304	+3.31(+4.10%)
Nov 20, 2006	79.05	81.06	78.55	80.80	1,206,222	+4.65(+6.10%)
Nov 17, 2006	75.52	76.41	75.37	76.15	929,254	+0.25(+0.33%)
Nov 16, 2006	76.27	76.81	75.68	75.91	3,046,985	-0.75(-0.98%)
Nov 15, 2006	75.89	76.99	75.07	76.66	927,927	+0.77(+1.02%)
Nov 14, 2006	74.23	76.01	73.92	75.89	982,326	+1.81(+2.45%)
Nov 13, 2006	72.48	74.22	72.27	74.07	851,305	+1.34(+1.85%)
Nov 10, 2006	71.69	72.89	71.62	72.73	726,752	+0.81(+1.12%)
Nov 09, 2006	70.09	72.25	69.65	71.92	847,158	+1.80(+2.56%)
Nov 08, 2006	69.50	70.49	69.25	70.12	396,545	+0.52(+0.75%)
Nov 07, 2006	70.97	70.97	69.55	69.60	472,173	-1.54(-2.17%)
Nov 06, 2006	70.23	71.48	70.18	71.14	641,007	+1.06(+1.51%)
Nov 03, 2006	70.97	71.44	69.09	70.08	811,003	-0.52(-0.74%)
Nov 02, 2006	72.70	72.70	70.33	70.61	738,527	-1.88(-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.