Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.70	55.91	55.44	55.58	630,000	-0.18(-0.32%)
Jan 30, 2007	56.20	56.22	55.72	55.76	457,100	-0.19(-0.34%)
Jan 29, 2007	55.25	56.09	55.25	55.95	489,200	+0.61(+1.10%)
Jan 26, 2007	55.45	55.64	54.80	55.34	386,400	-0.02(-0.04%)
Jan 25, 2007	56.10	56.15	55.36	55.36	256,700	-0.73(-1.30%)
Jan 24, 2007	56.09	56.34	55.93	56.09	484,900	+0.00(+0.00%)
Jan 23, 2007	56.05	56.31	56.02	56.09	470,800	-0.04(-0.07%)
Jan 22, 2007	56.22	56.43	55.91	56.13	355,700	-0.09(-0.16%)
Jan 19, 2007	56.60	56.78	56.04	56.22	374,600	-0.58(-1.02%)
Jan 18, 2007	56.85	57.64	56.68	56.80	416,700	+0.05(+0.09%)
Jan 17, 2007	56.87	56.99	56.61	56.75	278,700	-0.10(-0.18%)
Jan 16, 2007	57.05	57.06	56.67	56.85	683,600	-0.06(-0.11%)
Jan 12, 2007	56.30	57.09	56.25	56.91	773,800	+0.36(+0.64%)
Jan 11, 2007	55.63	56.59	55.43	56.55	590,200	+1.06(+1.91%)
Jan 10, 2007	55.73	55.74	55.22	55.49	453,800	-0.22(-0.39%)
Jan 09, 2007	56.14	56.22	55.50	55.71	350,100	-0.34(-0.61%)
Jan 08, 2007	56.19	56.34	55.83	56.05	295,300	+0.05(+0.09%)
Jan 05, 2007	56.39	56.73	55.93	56.00	562,900	-0.39(-0.69%)
Jan 04, 2007	55.84	56.43	55.70	56.39	982,200	+0.55(+0.98%)
Jan 03, 2007	55.45	56.03	55.45	55.84	869,700	+0.59(+1.07%)
Dec 29, 2006	55.57	55.63	55.14	55.25	222,700	-0.32(-0.58%)
Dec 28, 2006	55.87	55.92	55.50	55.57	320,600	-0.25(-0.45%)
Dec 27, 2006	55.94	56.07	55.79	55.82	321,800	-0.11(-0.20%)
Dec 26, 2006	55.51	56.00	55.48	55.93	158,600	+0.32(+0.58%)
Dec 22, 2006	55.85	55.99	55.39	55.61	170,900	+0.01(+0.02%)
Dec 21, 2006	55.75	56.13	55.56	55.60	383,100	-0.34(-0.61%)
Dec 20, 2006	55.85	56.26	55.71	55.94	471,000	+0.17(+0.30%)
Dec 19, 2006	56.11	56.16	55.70	55.77	331,600	-0.50(-0.89%)
Dec 18, 2006	56.25	56.60	56.10	56.27	403,300	+0.22(+0.39%)
Dec 15, 2006	55.70	56.46	55.47	56.05	794,400	-0.42(-0.74%)
Dec 14, 2006	56.24	56.78	56.06	56.47	693,500	+0.38(+0.68%)
Dec 13, 2006	56.20	56.38	55.95	56.09	408,400	+0.03(+0.05%)
Dec 12, 2006	55.70	56.51	55.50	56.06	592,700	+0.41(+0.74%)
Dec 11, 2006	54.67	55.81	54.65	55.65	605,300	+1.06(+1.94%)
Dec 08, 2006	54.99	55.07	54.42	54.59	733,900	-0.53(-0.96%)
Dec 07, 2006	55.48	55.75	54.97	55.12	334,000	-0.31(-0.56%)
Dec 06, 2006	55.04	55.44	54.90	55.43	411,800	+0.40(+0.73%)
Dec 05, 2006	54.80	55.45	54.80	55.03	593,000	-0.03(-0.05%)
Dec 04, 2006	54.94	55.32	54.76	55.06	376,100	+0.25(+0.46%)
Dec 01, 2006	54.73	55.18	54.31	54.81	701,300	-0.15(-0.27%)
Nov 30, 2006	55.53	55.81	54.83	54.96	722,000	-0.43(-0.78%)
Nov 29, 2006	54.98	55.50	54.98	55.39	521,600	+0.60(+1.10%)
Nov 28, 2006	54.75	54.99	54.30	54.79	494,400	+0.19(+0.35%)
Nov 27, 2006	54.98	54.98	54.50	54.60	630,200	-0.34(-0.62%)
Nov 24, 2006	55.04	55.24	54.80	54.94	147,500	-0.14(-0.25%)
Nov 22, 2006	55.48	55.61	55.00	55.08	273,200	-0.40(-0.72%)
Nov 21, 2006	55.07	55.78	54.81	55.48	612,800	+0.41(+0.74%)
Nov 20, 2006	55.27	55.77	54.99	55.07	370,700	-0.12(-0.22%)
Nov 17, 2006	55.24	55.43	55.10	55.19	259,700	-0.13(-0.23%)
Nov 16, 2006	55.06	55.60	55.06	55.32	440,700	+0.34(+0.62%)
Nov 15, 2006	55.35	55.40	54.92	54.98	425,400	-0.37(-0.67%)
Nov 14, 2006	55.48	55.57	54.96	55.35	213,700	-0.09(-0.16%)
Nov 13, 2006	55.66	55.80	55.35	55.44	475,100	-0.06(-0.11%)
Nov 10, 2006	55.35	55.75	55.19	55.50	382,300	+0.08(+0.14%)
Nov 09, 2006	55.87	55.87	55.40	55.42	224,600	-0.40(-0.71%)
Nov 08, 2006	54.68	56.09	54.61	55.82	670,900	+1.09(+1.99%)
Nov 07, 2006	54.79	55.16	54.65	54.73	497,800	+0.01(+0.02%)
Nov 06, 2006	54.85	55.15	54.50	54.72	631,900	-0.13(-0.24%)
Nov 03, 2006	55.17	55.38	54.66	54.85	676,900	-0.02(-0.04%)
Nov 02, 2006	56.50	56.50	53.35	54.87	2,038,500	+2.54(+4.85%)

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.