Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	105.04	106.14	104.87	105.86	124,768,576	+0.71(+0.67%)
Jan 30, 2007	104.83	105.21	104.62	105.16	95,605,056	+0.55(+0.52%)
Jan 29, 2007	104.72	105.16	104.38	104.61	89,777,600	-0.08(-0.08%)
Jan 26, 2007	105.00	105.05	104.27	104.69	101,277,992	-0.07(-0.07%)
Jan 25, 2007	105.93	105.99	104.58	104.77	99,924,464	-1.24(-1.17%)
Jan 24, 2007	105.29	106.03	105.25	106.01	75,917,896	+0.85(+0.81%)
Jan 23, 2007	104.77	105.37	104.62	105.16	73,413,024	+0.31(+0.29%)
Jan 22, 2007	105.36	105.39	104.52	104.86	81,827,776	-0.32(-0.31%)
Jan 19, 2007	104.97	105.39	104.91	105.18	77,369,192	+0.21(+0.20%)
Jan 18, 2007	105.44	105.50	104.80	104.97	92,631,040	-0.35(-0.34%)
Jan 17, 2007	105.20	105.65	105.11	105.33	68,221,456	+0.04(+0.04%)
Jan 16, 2007	105.36	105.64	105.11	105.28	60,944,460	-0.21(-0.20%)
Jan 12, 2007	104.66	105.49	104.66	105.49	78,255,072	+0.80(+0.76%)
Jan 11, 2007	104.25	105.03	104.21	104.69	75,405,024	+0.46(+0.44%)
Jan 10, 2007	103.53	104.26	103.32	104.24	98,348,112	+0.35(+0.33%)
Jan 09, 2007	104.07	104.28	103.40	103.89	102,764,184	-0.09(-0.09%)
Jan 08, 2007	103.71	104.14	103.29	103.98	97,298,600	+0.48(+0.46%)
Jan 05, 2007	104.08	104.13	103.38	103.50	104,076,848	-0.83(-0.80%)
Jan 04, 2007	104.01	104.61	103.55	104.33	94,553,792	+0.22(+0.21%)
Jan 03, 2007	104.76	105.21	103.52	104.11	128,737,920	-0.18(-0.18%)
Dec 29, 2006	104.65	104.97	104.16	104.30	61,730,672	-0.44(-0.42%)
Dec 28, 2006	104.88	105.09	104.57	104.73	50,634,652	-0.22(-0.21%)
Dec 27, 2006	104.48	105.02	104.45	104.95	53,949,768	+0.68(+0.66%)
Dec 26, 2006	103.70	104.29	103.68	104.27	44,398,336	+0.61(+0.59%)
Dec 22, 2006	104.31	104.32	103.60	103.66	84,287,568	-0.64(-0.61%)
Dec 21, 2006	104.77	104.89	104.07	104.30	66,126,388	-0.38(-0.37%)
Dec 20, 2006	104.78	105.06	104.58	104.68	56,314,104	-0.06(-0.06%)
Dec 19, 2006	104.24	104.99	103.98	104.74	88,292,760	+0.20(+0.19%)
Dec 18, 2006	104.97	105.22	104.39	104.54	66,476,992	-0.29(-0.27%)
Dec 15, 2006	105.05	105.23	104.75	104.83	96,215,704	-0.58(-0.55%)
Dec 14, 2006	104.47	105.49	104.46	105.40	87,954,240	+0.92(+0.88%)
Dec 13, 2006	104.74	104.83	104.25	104.48	75,390,768	+0.11(+0.11%)
Dec 12, 2006	104.34	104.48	103.76	104.37	105,170,880	-0.08(-0.08%)
Dec 11, 2006	104.15	104.64	104.09	104.45	54,015,356	+0.30(+0.29%)
Dec 08, 2006	103.93	104.50	103.68	104.15	108,120,328	+0.19(+0.18%)
Dec 07, 2006	104.60	104.80	103.92	103.96	85,338,160	-0.46(-0.44%)
Dec 06, 2006	104.48	104.63	104.21	104.41	72,313,952	-0.09(-0.08%)
Dec 05, 2006	104.25	104.55	104.03	104.50	99,638,632	+0.45(+0.43%)
Dec 04, 2006	103.29	104.24	103.27	104.05	119,241,064	+0.79(+0.76%)
Dec 01, 2006	102.97	103.59	102.34	103.26	171,295,504	-0.23(-0.22%)
Nov 30, 2006	103.40	103.88	102.92	103.49	114,060,360	+0.05(+0.04%)
Nov 29, 2006	102.71	103.49	102.67	103.45	122,256,360	+1.07(+1.04%)
Nov 28, 2006	101.81	102.48	101.71	102.38	144,822,768	+0.44(+0.43%)
Nov 27, 2006	103.31	103.36	101.91	101.94	114,803,112	-1.42(-1.37%)
Nov 24, 2006	103.28	103.72	103.25	103.36	42,092,116	-0.42(-0.40%)
Nov 22, 2006	103.66	103.96	103.47	103.78	61,790,552	+0.21(+0.20%)
Nov 21, 2006	103.46	103.60	103.32	103.57	69,754,088	+0.10(+0.10%)
Nov 20, 2006	103.32	103.65	103.06	103.47	93,929,984	+0.06(+0.06%)
Nov 17, 2006	103.05	103.42	102.90	103.41	76,525,136	+0.03(+0.03%)
Nov 16, 2006	103.43	103.60	102.73	103.38	104,202,040	+0.27(+0.26%)
Nov 15, 2006	102.79	103.43	102.76	103.12	103,890,816	+0.30(+0.29%)
Nov 14, 2006	102.34	102.91	101.72	102.82	131,312,304	+0.77(+0.75%)
Nov 13, 2006	101.76	102.39	101.68	102.06	80,656,064	+0.25(+0.25%)
Nov 10, 2006	101.73	101.88	101.42	101.81	66,524,380	+0.04(+0.04%)
Nov 09, 2006	102.37	102.47	101.56	101.76	130,242,848	-0.54(-0.52%)
Nov 08, 2006	101.63	102.40	100.79	102.30	118,839,808	+0.22(+0.22%)
Nov 07, 2006	101.78	102.35	101.63	102.08	86,039,368	+0.39(+0.38%)
Nov 06, 2006	100.86	101.84	100.86	101.69	85,958,976	+1.13(+1.13%)
Nov 03, 2006	101.09	101.18	99.88	100.55	96,879,560	-0.18(-0.18%)
Nov 02, 2006	100.53	100.90	100.42	100.73	82,413,704	-0.06(-0.06%)

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.