Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	63.43	64.06	63.31	64.05	25,200	-0.23(-0.36%)
Jan 30, 2007	64.02	64.28	64.02	64.28	25,400	+1.00(+1.58%)
Jan 29, 2007	63.41	63.54	63.26	63.28	30,400	-0.09(-0.14%)
Jan 26, 2007	63.59	63.59	63.10	63.37	56,800	-0.13(-0.20%)
Jan 25, 2007	64.25	64.25	63.38	63.49	75,000	-1.59(-2.44%)
Jan 24, 2007	64.83	65.08	64.71	65.08	68,700	-0.43(-0.66%)
Jan 23, 2007	65.17	65.54	65.10	65.51	37,500	+0.97(+1.50%)
Jan 22, 2007	65.10	65.14	64.47	64.54	76,500	+0.02(+0.03%)
Jan 19, 2007	63.99	64.54	63.99	64.52	35,000	+0.79(+1.24%)
Jan 18, 2007	63.93	63.96	63.61	63.73	34,400	+0.28(+0.44%)
Jan 17, 2007	63.26	63.60	63.26	63.45	12,700	+0.15(+0.24%)
Jan 16, 2007	63.29	63.32	63.00	63.30	27,600	+0.52(+0.83%)
Jan 12, 2007	62.42	62.82	62.41	62.78	12,100	+0.74(+1.19%)
Jan 11, 2007	61.70	62.23	61.61	62.04	7,800	+0.28(+0.45%)
Jan 10, 2007	61.35	61.76	61.28	61.76	7,000	-0.44(-0.71%)
Jan 09, 2007	62.22	62.30	60.75	62.20	19,600	+0.14(+0.23%)
Jan 08, 2007	61.85	62.06	61.70	62.06	11,300	+0.38(+0.62%)
Jan 05, 2007	62.27	62.27	61.58	61.68	44,500	-0.82(-1.31%)
Jan 04, 2007	62.50	62.67	62.31	62.50	10,400	-0.74(-1.17%)
Jan 03, 2007	63.72	63.83	62.96	63.24	21,100	+0.31(+0.49%)
Dec 29, 2006	63.03	63.15	62.93	62.93	21,000	-0.16(-0.25%)
Dec 28, 2006	63.06	63.18	62.85	63.09	4,500	+0.36(+0.57%)
Dec 27, 2006	62.40	62.75	62.40	62.73	6,600	+0.81(+1.31%)
Dec 26, 2006	61.90	61.95	61.82	61.92	22,100	+0.03(+0.05%)
Dec 22, 2006	62.00	62.00	61.82	61.89	49,700	+0.40(+0.65%)
Dec 21, 2006	61.48	61.55	61.39	61.49	22,200	-0.40(-0.65%)
Dec 20, 2006	61.94	62.04	61.79	61.89	2,800	+0.42(+0.68%)
Dec 19, 2006	61.05	61.50	61.05	61.47	18,600	+0.05(+0.08%)
Dec 18, 2006	61.83	61.83	61.42	61.42	20,500	-0.21(-0.34%)
Dec 15, 2006	61.95	61.95	61.54	61.63	13,300	-0.15(-0.24%)
Dec 14, 2006	61.49	61.85	61.49	61.78	3,900	+0.94(+1.55%)
Dec 13, 2006	60.88	60.88	60.66	60.84	16,700	+0.09(+0.15%)
Dec 12, 2006	60.83	60.87	60.51	60.75	21,800	-0.07(-0.12%)
Dec 11, 2006	60.70	61.01	60.62	60.82	14,800	+0.37(+0.61%)
Dec 08, 2006	60.55	60.55	60.45	60.45	10,100	-0.11(-0.18%)
Dec 07, 2006	60.80	60.86	60.42	60.56	10,000	+0.15(+0.25%)
Dec 06, 2006	60.38	60.60	60.34	60.41	7,700	-0.10(-0.17%)
Dec 05, 2006	60.32	60.56	60.25	60.51	4,300	+0.03(+0.05%)
Dec 04, 2006	59.94	60.48	59.94	60.48	3,800	+0.85(+1.43%)
Dec 01, 2006	59.58	60.02	59.43	59.63	3,800	-0.78(-1.29%)
Nov 30, 2006	60.45	60.60	60.21	60.41	6,800	+0.29(+0.48%)
Nov 29, 2006	60.00	60.17	59.95	60.12	1,600	+0.94(+1.59%)
Nov 28, 2006	58.75	59.18	58.65	59.18	5,100	+0.06(+0.10%)
Nov 27, 2006	59.70	59.70	59.12	59.12	3,900	-0.75(-1.26%)
Nov 24, 2006	59.74	59.93	59.74	59.87	1,600	+0.23(+0.39%)
Nov 22, 2006	59.44	59.64	59.37	59.64	8,900	+0.77(+1.31%)
Nov 21, 2006	58.64	58.89	58.62	58.87	4,000	+0.69(+1.19%)
Nov 20, 2006	58.12	58.27	57.94	58.18	9,600	-1.09(-1.84%)
Nov 17, 2006	58.91	59.27	58.91	59.27	6,100	+0.45(+0.77%)
Nov 16, 2006	59.20	59.20	58.82	58.82	1,400	-0.16(-0.27%)
Nov 15, 2006	58.80	58.99	58.80	58.98	9,800	+0.18(+0.31%)
Nov 14, 2006	58.50	58.80	58.50	58.80	2,100	+0.36(+0.62%)
Nov 13, 2006	58.45	58.59	58.44	58.44	3,300	-0.05(-0.09%)
Nov 10, 2006	58.56	58.56	58.36	58.49	1,500	+0.02(+0.03%)
Nov 09, 2006	58.51	58.75	58.38	58.47	28,400	-0.32(-0.54%)
Nov 08, 2006	58.50	58.96	58.40	58.79	6,200	-0.39(-0.66%)
Nov 07, 2006	59.25	59.44	59.16	59.18	7,100	-0.05(-0.08%)
Nov 06, 2006	58.73	59.25	58.72	59.23	32,200	+0.76(+1.30%)
Nov 03, 2006	58.63	58.63	58.33	58.47	6,300	+0.12(+0.21%)
Nov 02, 2006	58.28	58.41	58.18	58.35	18,900	+0.38(+0.66%)
Nov 01, 2006	58.55	58.55	57.97	57.97	8,800	-0.03(-0.05%)
Oct 31, 2006	57.68	58.00	57.68	58.00	5,500	+0.61(+1.06%)
Oct 30, 2006	57.38	57.53	57.38	57.39	3,600	+0.02(+0.03%)
Oct 27, 2006	57.62	57.65	57.36	57.37	64,300	-0.17(-0.30%)
Oct 26, 2006	57.25	57.54	57.18	57.54	3,700	+0.77(+1.36%)
Oct 25, 2006	56.75	56.77	56.72	56.77	1,100	+0.23(+0.41%)
Oct 24, 2006	56.27	56.60	56.27	56.54	7,700	-0.14(-0.25%)
Oct 23, 2006	56.43	56.79	56.43	56.68	2,600	+0.07(+0.12%)
Oct 20, 2006	56.58	56.64	56.58	56.61	1,600	+0.34(+0.60%)
Oct 19, 2006	56.17	56.27	56.15	56.27	1,000	+0.15(+0.27%)
Oct 18, 2006	56.28	56.30	55.99	56.12	6,300	+0.46(+0.83%)
Oct 17, 2006	55.75	55.75	55.34	55.66	31,100	-0.61(-1.08%)
Oct 16, 2006	56.15	56.33	56.00	56.27	4,300	+0.43(+0.77%)
Oct 13, 2006	55.76	55.84	55.54	55.84	10,300	+0.05(+0.09%)
Oct 12, 2006	55.52	55.79	55.52	55.79	20,300	+0.72(+1.31%)
Oct 11, 2006	55.05	55.07	55.03	55.07	11,800	+0.29(+0.53%)
Oct 10, 2006	54.81	54.87	54.78	54.78	3,200	+0.20(+0.37%)
Oct 09, 2006	54.63	54.72	54.57	54.58	51,500	-0.24(-0.44%)
Oct 06, 2006	54.70	54.82	54.67	54.82	7,400	-0.33(-0.60%)
Oct 05, 2006	55.01	55.15	55.01	55.15	1,600	+0.50(+0.91%)
Oct 04, 2006	54.08	54.67	54.04	54.65	15,900	+0.60(+1.11%)
Oct 03, 2006	54.09	54.37	54.05	54.05	11,300	-0.14(-0.26%)
Oct 02, 2006	54.25	54.47	54.19	54.19	1,300	+0.27(+0.50%)
Sep 29, 2006	53.90	54.06	53.90	53.92	2,000	+0.07(+0.13%)
Sep 28, 2006	53.83	53.89	53.69	53.85	1,600	-0.13(-0.24%)
Sep 27, 2006	53.89	53.98	53.75	53.98	2,500	+0.51(+0.95%)
Sep 26, 2006	53.39	53.47	53.13	53.47	2,000	-0.13(-0.24%)
Sep 25, 2006	53.15	53.60	52.95	53.60	4,900	+0.69(+1.30%)
Sep 22, 2006	53.25	53.25	52.76	52.91	12,300	-0.57(-1.07%)
Sep 21, 2006	53.85	53.85	53.48	53.48	3,400	-0.11(-0.21%)
Sep 20, 2006	53.47	53.69	53.47	53.59	41,900	+0.52(+0.98%)
Sep 19, 2006	53.88	53.88	53.07	53.07	44,800	-0.86(-1.59%)
Sep 18, 2006	53.93	54.01	53.78	53.93	11,100	+0.35(+0.65%)
Sep 15, 2006	53.38	53.58	53.38	53.58	200	+0.06(+0.11%)
Sep 14, 2006	53.53	53.53	53.47	53.52	5,900	-0.05(-0.09%)
Sep 13, 2006	53.25	53.58	53.25	53.57	1,300	+0.50(+0.94%)
Sep 12, 2006	52.78	53.08	52.78	53.07	15,300	+0.21(+0.40%)
Sep 11, 2006	52.71	52.96	52.70	52.86	8,700	-0.49(-0.92%)
Sep 08, 2006	53.44	53.44	53.35	53.35	200	-0.08(-0.15%)
Sep 07, 2006	53.49	53.52	53.43	53.43	7,100	-0.24(-0.45%)
Sep 06, 2006	55.15	55.15	53.67	53.67	18,500	-0.43(-0.79%)
Sep 05, 2006	54.86	55.08	54.10	54.10	12,500	-0.35(-0.64%)
Sep 01, 2006	54.25	54.64	54.25	54.45	4,900	+0.27(+0.50%)
Aug 31, 2006	54.84	54.84	54.18	54.18	1,500	-0.58(-1.06%)
Aug 30, 2006	54.38	54.97	54.19	54.76	5,800	+0.49(+0.90%)
Aug 29, 2006	54.10	54.27	53.58	54.27	9,500	+0.98(+1.84%)
Aug 28, 2006	53.18	53.78	53.18	53.29	2,800	+0.41(+0.78%)
Aug 25, 2006	53.15	53.15	52.78	52.88	1,500	-0.17(-0.32%)
Aug 24, 2006	53.18	53.23	53.03	53.05	3,300	-0.11(-0.21%)
Aug 23, 2006	54.40	54.40	52.70	53.16	2,800	+0.34(+0.64%)
Aug 22, 2006	52.84	53.02	52.73	52.82	15,000	-0.12(-0.23%)
Aug 21, 2006	52.88	52.94	52.88	52.94	2,300	+0.09(+0.17%)
Aug 18, 2006	52.85	52.85	52.85	52.85	3,800	-0.07(-0.13%)
Aug 17, 2006	53.02	53.06	52.92	52.92	2,700	+0.06(+0.11%)
Aug 16, 2006	52.87	52.87	52.86	52.86	1,900	+0.61(+1.17%)
Aug 15, 2006	52.31	52.31	52.25	52.25	2,000	+0.19(+0.36%)
Aug 14, 2006	52.06	52.06	52.06	52.06	100	+0.12(+0.23%)
Aug 11, 2006	52.17	52.17	51.94	51.94	7,500	-0.25(-0.48%)
Aug 10, 2006	52.12	52.19	52.12	52.19	1,700	-0.11(-0.21%)
Aug 09, 2006	52.30	52.30	52.30	52.30	100	+0.19(+0.36%)
Aug 08, 2006	52.11	52.11	52.11	52.11	1,000	+0.36(+0.70%)
Aug 07, 2006	51.78	51.79	51.75	51.75	500	+0.11(+0.21%)
Aug 04, 2006	51.78	51.93	51.64	51.64	2,600	-0.22(-0.42%)
Aug 03, 2006	51.86	51.86	51.86	51.86	0	+0.00(+0.00%)
Aug 02, 2006	51.86	51.86	51.86	51.86	100	-0.10(-0.19%)
Aug 01, 2006	51.97	51.97	51.96	51.96	300	-0.30(-0.57%)
Jul 31, 2006	52.26	52.26	52.26	52.26	0	+0.00(+0.00%)
Jul 28, 2006	52.01	52.26	52.01	52.26	4,100	+1.11(+2.17%)
Jul 27, 2006	51.15	51.15	51.15	51.15	0	+0.00(+0.00%)
Jul 26, 2006	51.15	51.15	51.15	51.15	0	+0.00(+0.00%)
Jul 25, 2006	51.15	51.15	51.15	51.15	400	-0.14(-0.27%)
Jul 24, 2006	51.29	51.29	51.29	51.29	400	+0.28(+0.55%)
Jul 21, 2006	51.01	51.01	51.01	51.01	0	+0.00(+0.00%)
Jul 20, 2006	51.18	51.18	51.01	51.01	800	+0.46(+0.91%)
Jul 19, 2006	50.38	50.55	50.38	50.55	700	+0.96(+1.94%)
Jul 18, 2006	49.59	49.59	49.59	49.59	100	-2.05(-3.97%)
Jul 17, 2006	51.64	51.64	51.64	51.64	0	+0.00(+0.00%)
Jul 14, 2006	51.64	51.64	51.64	51.64	0	+0.00(+0.00%)
Jul 13, 2006	51.64	51.64	51.64	51.64	0	+0.00(+0.00%)
Jul 12, 2006	51.68	51.68	51.63	51.64	400	+0.08(+0.16%)
Jul 11, 2006	51.56	51.56	51.56	51.56	100	-0.26(-0.50%)
Jul 10, 2006	51.82	51.82	51.82	51.82	200	-0.14(-0.27%)
Jul 07, 2006	51.96	51.96	51.96	51.96	300	+0.41(+0.80%)
Jul 06, 2006	51.57	51.57	51.55	51.55	300	+0.55(+1.08%)
Jul 05, 2006	50.96	51.00	50.96	51.00	700	-0.13(-0.25%)
Jul 03, 2006	51.13	51.13	51.13	51.13	0	+0.00(+0.00%)
Jun 30, 2006	51.13	51.13	51.13	51.13	100	+0.46(+0.91%)
Jun 29, 2006	50.67	50.67	50.67	50.67	1,000	+1.51(+3.07%)
Jun 28, 2006	49.16	49.16	49.16	49.16	0	+0.00(+0.00%)
Jun 27, 2006	49.50	49.50	49.16	49.16	1,700	-0.08(-0.16%)
Jun 23, 2006	49.17	49.49	49.17	49.24	8,400	-0.26(-0.53%)
Jun 22, 2006	49.43	49.50	49.43	49.50	2,100	-0.30(-0.60%)
Jun 21, 2006	49.00	49.80	49.00	49.80	800	+0.79(+1.61%)
Jun 20, 2006	49.01	49.01	49.01	49.01	200	-0.27(-0.55%)
Jun 19, 2006	49.43	49.43	49.28	49.28	400	-0.29(-0.59%)

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.