Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	76.70	78.50	76.64	78.15	1,219,400	+1.12(+1.45%)
Jan 30, 2007	77.17	77.50	76.77	77.03	1,141,100	-0.14(-0.18%)
Jan 29, 2007	78.05	78.05	76.99	77.17	1,150,800	-0.88(-1.13%)
Jan 26, 2007	77.52	78.09	76.81	78.05	1,927,700	+0.30(+0.39%)
Jan 25, 2007	79.50	79.95	77.70	77.75	1,980,200	-2.10(-2.63%)
Jan 24, 2007	78.76	79.99	75.67	79.85	5,444,600	-1.04(-1.29%)
Jan 23, 2007	78.77	81.28	78.77	80.89	2,425,900	+2.13(+2.70%)
Jan 22, 2007	79.40	79.56	78.40	78.76	1,792,600	-0.77(-0.97%)
Jan 19, 2007	79.15	80.23	78.85	79.53	1,601,200	+0.67(+0.85%)
Jan 18, 2007	80.90	80.90	78.75	78.86	1,756,700	-1.21(-1.51%)
Jan 17, 2007	79.69	80.10	79.62	80.07	1,336,700	+0.41(+0.51%)
Jan 16, 2007	80.09	80.95	79.60	79.66	2,737,200	-0.43(-0.54%)
Jan 12, 2007	80.20	80.59	79.50	80.09	1,721,100	-0.42(-0.52%)
Jan 11, 2007	79.30	80.71	79.29	80.51	2,029,900	+1.22(+1.54%)
Jan 10, 2007	78.15	79.50	77.88	79.29	1,589,900	+0.98(+1.25%)
Jan 09, 2007	78.00	78.80	77.75	78.31	2,729,600	+0.31(+0.40%)
Jan 08, 2007	76.10	78.03	75.85	78.00	2,984,300	+3.41(+4.57%)
Jan 05, 2007	74.40	74.76	74.03	74.59	1,497,300	+0.17(+0.23%)
Jan 04, 2007	74.13	74.61	73.59	74.42	1,357,700	+0.47(+0.64%)
Jan 03, 2007	75.05	75.57	73.87	73.95	1,785,500	-0.40(-0.54%)
Dec 29, 2006	74.76	75.24	74.25	74.35	550,000	-0.51(-0.68%)
Dec 28, 2006	74.75	75.15	74.35	74.86	834,000	-0.02(-0.03%)
Dec 27, 2006	74.75	75.02	74.40	74.88	721,300	+0.61(+0.82%)
Dec 26, 2006	73.98	74.45	73.80	74.27	824,000	+0.29(+0.39%)
Dec 22, 2006	74.45	74.52	73.60	73.98	786,000	-0.65(-0.87%)
Dec 21, 2006	74.45	74.99	74.27	74.63	1,387,300	+0.19(+0.26%)
Dec 20, 2006	74.49	74.97	74.30	74.44	1,371,400	+0.14(+0.19%)
Dec 19, 2006	72.80	74.52	72.79	74.30	1,660,700	+1.50(+2.06%)
Dec 18, 2006	73.00	73.75	72.53	72.80	1,325,200	+0.28(+0.39%)
Dec 15, 2006	73.34	73.41	72.36	72.52	2,570,800	-0.83(-1.13%)
Dec 14, 2006	73.50	73.92	73.11	73.35	1,726,300	+0.46(+0.63%)
Dec 13, 2006	74.37	74.37	72.73	72.89	1,846,900	-0.90(-1.22%)
Dec 12, 2006	74.62	74.84	73.31	73.79	1,374,100	-0.83(-1.11%)
Dec 11, 2006	74.15	74.93	74.02	74.62	745,500	+0.48(+0.65%)
Dec 08, 2006	74.40	74.73	74.03	74.14	1,281,600	-0.59(-0.79%)
Dec 07, 2006	75.66	75.86	74.68	74.73	1,178,700	-0.67(-0.89%)
Dec 06, 2006	75.97	75.97	75.30	75.40	1,405,800	-0.36(-0.48%)
Dec 05, 2006	75.29	75.92	75.21	75.76	1,022,100	+0.46(+0.61%)
Dec 04, 2006	75.03	75.59	74.93	75.30	1,077,000	+0.49(+0.65%)
Dec 01, 2006	74.35	75.09	74.21	74.81	1,024,200	-0.03(-0.04%)
Nov 30, 2006	74.99	75.00	74.20	74.84	2,134,300	-0.15(-0.20%)
Nov 29, 2006	73.51	75.00	73.14	74.99	1,986,500	+1.45(+1.97%)
Nov 28, 2006	72.20	73.67	72.12	73.54	1,768,700	+0.98(+1.35%)
Nov 27, 2006	73.60	73.74	72.31	72.56	1,667,800	-1.09(-1.48%)
Nov 24, 2006	73.78	73.97	73.50	73.65	548,600	-0.13(-0.18%)
Nov 22, 2006	73.90	74.14	73.48	73.78	1,299,700	+0.00(+0.00%)
Nov 21, 2006	73.13	74.22	73.07	73.78	2,387,900	+0.80(+1.10%)
Nov 20, 2006	73.50	73.54	72.79	72.98	1,701,000	-0.93(-1.26%)
Nov 17, 2006	74.95	75.14	73.75	73.91	1,825,700	-1.03(-1.37%)
Nov 16, 2006	74.20	75.14	73.89	74.94	2,374,400	+1.09(+1.48%)
Nov 15, 2006	72.24	74.14	72.14	73.85	2,408,400	+1.94(+2.70%)
Nov 14, 2006	71.17	72.00	70.59	71.91	1,154,400	+0.61(+0.86%)
Nov 13, 2006	70.30	71.48	70.19	71.30	1,227,400	+0.95(+1.35%)
Nov 10, 2006	70.05	70.35	69.93	70.35	1,237,400	+0.07(+0.10%)
Nov 09, 2006	70.50	70.97	69.29	70.28	2,087,900	-0.21(-0.30%)
Nov 08, 2006	71.99	72.00	70.09	70.49	1,917,700	-1.51(-2.10%)
Nov 07, 2006	71.10	72.29	70.89	72.00	1,263,600	+0.56(+0.78%)
Nov 06, 2006	70.53	71.59	70.53	71.44	688,400	+0.91(+1.29%)
Nov 03, 2006	70.88	71.14	70.17	70.53	1,015,000	-0.40(-0.56%)
Nov 02, 2006	71.07	71.30	70.64	70.93	943,400	-0.62(-0.87%)

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.