Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	158.59	159.56	157.84	158.81	8,209,225	+0.09(+0.06%)
Jan 30, 2007	159.47	160.09	157.53	158.72	9,794,874	-0.71(-0.44%)
Jan 29, 2007	158.90	160.13	158.72	159.43	5,663,033	+0.53(+0.33%)
Jan 26, 2007	160.57	161.01	158.64	158.90	5,884,651	-1.19(-0.74%)
Jan 25, 2007	161.46	161.68	159.74	160.09	5,864,154	-1.32(-0.82%)
Jan 24, 2007	161.68	161.90	160.88	161.41	4,871,037	+0.40(+0.25%)
Jan 23, 2007	161.59	161.85	160.27	161.01	7,975,667	-0.88(-0.54%)
Jan 22, 2007	163.57	164.45	161.19	161.90	9,394,246	-0.88(-0.54%)
Jan 19, 2007	163.66	165.20	162.34	162.78	14,279,743	-4.62(-2.76%)
Jan 18, 2007	167.45	168.15	164.14	167.40	9,445,502	+0.09(+0.05%)
Jan 17, 2007	168.19	168.64	166.74	167.31	6,914,996	-0.57(-0.34%)
Jan 16, 2007	167.40	168.50	167.09	167.89	7,063,770	+0.97(+0.58%)
Jan 12, 2007	166.70	167.40	165.95	166.92	5,889,237	-0.13(-0.08%)
Jan 11, 2007	165.20	167.23	164.85	167.05	6,998,826	+1.59(+0.96%)
Jan 10, 2007	164.67	165.68	164.50	165.46	5,447,181	+0.04(+0.03%)
Jan 09, 2007	166.43	167.36	164.58	165.42	5,583,561	+0.00(+0.00%)
Jan 08, 2007	164.98	165.95	164.10	165.42	5,383,417	-0.04(-0.03%)
Jan 05, 2007	165.51	166.34	164.36	165.46	6,135,121	-0.84(-0.50%)
Jan 04, 2007	167.27	167.40	164.98	166.30	7,102,496	-0.97(-0.58%)
Jan 03, 2007	164.80	168.06	164.67	167.27	9,811,672	+3.35(+2.04%)
Dec 29, 2006	165.11	165.29	163.70	163.92	5,736,490	-1.19(-0.72%)
Dec 28, 2006	166.34	166.34	164.98	165.11	3,828,095	-1.37(-0.82%)
Dec 27, 2006	166.48	167.53	165.51	166.48	3,636,009	+0.35(+0.21%)
Dec 26, 2006	165.64	166.26	164.89	166.12	2,723,386	+0.62(+0.37%)
Dec 22, 2006	166.92	166.96	165.24	165.51	3,536,379	-0.88(-0.53%)
Dec 21, 2006	167.62	167.67	165.77	166.39	5,640,220	-1.67(-1.00%)
Dec 20, 2006	167.97	169.56	167.45	168.06	8,374,071	+0.62(+0.37%)
Dec 19, 2006	166.30	167.71	166.30	167.45	7,121,314	+0.04(+0.03%)
Dec 18, 2006	164.98	167.97	164.80	167.40	11,362,841	+2.82(+1.71%)
Dec 15, 2006	159.82	165.24	159.52	164.58	20,062,882	+5.07(+3.18%)
Dec 14, 2006	156.34	160.04	155.77	159.52	9,813,397	+3.13(+2.00%)
Dec 13, 2006	157.93	158.24	155.95	156.39	10,255,385	-0.62(-0.39%)
Dec 12, 2006	155.11	158.24	154.50	157.01	11,302,073	+1.85(+1.19%)
Dec 11, 2006	155.24	156.48	154.41	155.16	6,826,239	-0.22(-0.14%)
Dec 08, 2006	154.85	155.77	154.19	155.38	5,076,084	+0.49(+0.31%)
Dec 07, 2006	154.89	155.90	154.58	154.89	5,813,624	+0.22(+0.14%)
Dec 06, 2006	155.73	156.17	154.50	154.67	9,151,948	-0.71(-0.45%)
Dec 05, 2006	155.99	156.39	154.76	155.38	6,865,079	-0.53(-0.34%)
Dec 04, 2006	156.08	156.39	155.38	155.90	4,272,443	+0.48(+0.31%)
Dec 01, 2006	154.80	155.95	154.01	155.42	5,446,500	+0.00(+0.00%)
Nov 30, 2006	155.99	156.39	154.89	155.42	5,328,642	-0.31(-0.20%)
Nov 29, 2006	155.29	156.12	155.02	155.73	4,121,308	+0.66(+0.43%)
Nov 28, 2006	155.51	155.77	154.41	155.07	5,671,296	-1.10(-0.71%)
Nov 27, 2006	156.70	157.49	155.42	156.17	5,586,717	-1.06(-0.67%)
Nov 24, 2006	157.93	158.06	157.23	157.23	1,648,391	-1.32(-0.83%)
Nov 22, 2006	157.71	158.99	157.36	158.55	4,264,158	+0.84(+0.53%)
Nov 21, 2006	158.50	158.59	157.36	157.71	5,701,010	-0.79(-0.50%)
Nov 20, 2006	159.34	159.82	158.28	158.50	4,552,128	-1.19(-0.74%)
Nov 17, 2006	157.93	159.78	157.62	159.69	6,936,810	+1.28(+0.81%)
Nov 16, 2006	158.02	159.16	158.02	158.41	5,198,187	+0.75(+0.47%)
Nov 15, 2006	156.43	158.24	156.34	157.67	5,396,242	+0.88(+0.56%)
Nov 14, 2006	156.21	157.49	154.98	156.78	6,473,280	+1.01(+0.65%)
Nov 13, 2006	155.42	157.09	155.42	155.77	4,728,142	+0.84(+0.54%)
Nov 10, 2006	155.51	155.55	154.72	154.94	4,083,286	-0.53(-0.34%)
Nov 09, 2006	156.43	157.09	155.29	155.46	4,249,766	-1.28(-0.81%)
Nov 08, 2006	156.17	157.49	155.95	156.74	4,061,358	+0.18(+0.11%)
Nov 07, 2006	155.73	157.05	155.38	156.56	5,541,203	+1.19(+0.77%)
Nov 06, 2006	154.27	155.99	153.75	155.38	6,088,791	+2.20(+1.44%)
Nov 03, 2006	153.22	154.19	152.82	153.17	4,330,646	+0.26(+0.17%)
Nov 02, 2006	153.66	153.79	152.51	152.91	5,314,296	-0.84(-0.54%)

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.