Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	77.40	77.66	76.51	77.48	296,600	+0.28(+0.36%)
Jan 30, 2007	77.10	77.78	75.88	77.20	606,600	+0.26(+0.34%)
Jan 29, 2007	75.68	77.22	75.30	76.94	599,600	+1.66(+2.21%)
Jan 26, 2007	75.30	75.59	74.39	75.28	496,100	+0.14(+0.19%)
Jan 25, 2007	75.73	76.47	75.00	75.14	422,300	-0.59(-0.78%)
Jan 24, 2007	74.69	75.78	74.14	75.73	480,900	+0.64(+0.85%)
Jan 23, 2007	73.88	75.39	73.14	75.09	538,200	+1.41(+1.91%)
Jan 22, 2007	74.09	74.25	73.07	73.68	549,300	-0.01(-0.01%)
Jan 19, 2007	73.00	73.69	72.93	73.69	339,600	+0.94(+1.29%)
Jan 18, 2007	75.05	75.05	72.03	72.75	1,215,300	-2.50(-3.32%)
Jan 17, 2007	76.39	76.73	75.01	75.25	383,500	-1.14(-1.49%)
Jan 16, 2007	74.57	76.45	74.57	76.39	640,200	+1.83(+2.45%)
Jan 12, 2007	74.91	74.91	73.52	74.56	458,500	-0.35(-0.47%)
Jan 11, 2007	72.03	74.99	71.93	74.91	673,900	+2.98(+4.14%)
Jan 10, 2007	70.40	72.21	70.08	71.93	687,600	+1.50(+2.13%)
Jan 09, 2007	71.07	71.22	69.43	70.43	465,000	-0.54(-0.76%)
Jan 08, 2007	69.91	70.97	69.26	70.97	749,900	+1.66(+2.40%)
Jan 05, 2007	69.19	69.64	68.49	69.31	799,600	-0.08(-0.12%)
Jan 04, 2007	69.00	69.50	68.25	69.39	591,300	+0.25(+0.36%)
Jan 03, 2007	69.50	69.99	68.25	69.14	916,900	+0.24(+0.35%)
Dec 29, 2006	69.13	69.98	68.70	68.90	618,200	-0.13(-0.19%)
Dec 28, 2006	69.42	69.81	68.46	69.03	383,500	-0.39(-0.56%)
Dec 27, 2006	68.90	70.21	68.85	69.42	522,200	+0.58(+0.84%)
Dec 26, 2006	69.12	69.90	68.30	68.84	369,100	-0.34(-0.49%)
Dec 22, 2006	70.84	70.84	68.97	69.18	404,000	-1.54(-2.18%)
Dec 21, 2006	70.43	71.64	69.97	70.72	423,900	+0.49(+0.70%)
Dec 20, 2006	69.90	70.79	69.73	70.23	254,400	+0.23(+0.33%)
Dec 19, 2006	69.97	70.43	68.72	70.00	515,100	-0.17(-0.24%)
Dec 18, 2006	69.43	71.05	69.34	70.17	797,700	+0.94(+1.36%)
Dec 15, 2006	69.50	71.51	68.72	69.23	1,032,500	-0.27(-0.39%)
Dec 14, 2006	68.62	70.05	68.51	69.50	661,200	+0.89(+1.30%)
Dec 13, 2006	69.33	69.44	67.90	68.61	503,400	-0.47(-0.68%)
Dec 12, 2006	68.34	69.24	68.03	69.08	461,400	+0.54(+0.79%)
Dec 11, 2006	68.11	68.99	67.43	68.54	456,700	+0.44(+0.65%)
Dec 08, 2006	67.97	68.32	66.58	68.10	434,000	+0.13(+0.19%)
Dec 07, 2006	66.88	68.75	66.84	67.97	686,200	+0.99(+1.48%)
Dec 06, 2006	67.05	67.93	66.12	66.98	618,100	-0.15(-0.22%)
Dec 05, 2006	66.50	67.47	66.11	67.13	543,100	+0.55(+0.83%)
Dec 04, 2006	66.00	67.75	65.55	66.58	637,300	+1.69(+2.60%)
Dec 01, 2006	63.90	64.91	63.79	64.89	567,800	+0.32(+0.50%)
Nov 30, 2006	64.15	65.07	63.86	64.57	660,600	+1.02(+1.61%)
Nov 29, 2006	63.91	64.31	63.30	63.55	394,800	-0.41(-0.64%)
Nov 28, 2006	63.14	64.36	62.89	63.96	401,000	+0.82(+1.30%)
Nov 27, 2006	63.86	64.39	62.80	63.14	643,500	-0.62(-0.97%)
Nov 24, 2006	63.34	64.39	63.23	63.76	114,700	+0.42(+0.66%)
Nov 22, 2006	64.20	64.26	62.96	63.34	443,100	-0.67(-1.05%)
Nov 21, 2006	64.45	64.58	63.60	64.01	869,100	+0.00(+0.00%)
Nov 20, 2006	63.85	64.49	63.20	64.01	753,600	+0.38(+0.60%)
Nov 17, 2006	64.05	64.55	63.05	63.63	582,800	-0.28(-0.44%)
Nov 16, 2006	62.36	65.22	62.14	63.91	1,139,900	+1.56(+2.50%)
Nov 15, 2006	61.50	63.17	61.43	62.35	835,700	+0.15(+0.24%)
Nov 14, 2006	60.05	62.44	60.00	62.20	1,414,400	+2.30(+3.84%)
Nov 13, 2006	57.95	60.49	57.65	59.90	1,989,300	+3.90(+6.96%)
Nov 10, 2006	56.67	57.99	55.76	56.00	1,225,500	-0.92(-1.62%)
Nov 09, 2006	59.50	60.50	55.56	56.92	2,054,700	-2.58(-4.34%)
Nov 08, 2006	62.75	62.76	58.65	59.50	2,063,500	-3.82(-6.03%)
Nov 07, 2006	62.63	63.75	61.97	63.32	1,026,500	+0.70(+1.12%)
Nov 06, 2006	59.12	63.40	59.12	62.62	911,900	+3.52(+5.96%)
Nov 03, 2006	63.00	63.00	59.04	59.10	1,435,300	-2.29(-3.73%)
Nov 02, 2006	63.00	63.53	59.75	61.39	2,437,500	+4.35(+7.63%)

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.