Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	79.48	79.75	77.89	78.28	466,400	-1.43(-1.79%)
Dec 28, 2006	79.25	80.13	79.00	79.71	624,500	+0.21(+0.26%)
Dec 27, 2006	78.95	79.71	78.95	79.50	511,000	+0.55(+0.70%)
Dec 26, 2006	78.40	79.26	78.10	78.95	491,600	+1.48(+1.91%)
Dec 22, 2006	78.90	78.90	76.69	77.47	829,800	-1.43(-1.81%)
Dec 21, 2006	79.15	79.71	78.68	78.90	595,100	+0.00(+0.00%)
Dec 20, 2006	79.65	79.92	78.66	78.90	649,200	-0.58(-0.73%)
Dec 19, 2006	79.65	80.90	78.16	79.48	1,010,100	+2.24(+2.90%)
Dec 18, 2006	78.50	79.38	77.11	77.24	743,700	-1.26(-1.61%)
Dec 15, 2006	76.86	78.67	76.86	78.50	1,195,800	+2.18(+2.86%)
Dec 14, 2006	76.73	76.90	75.87	76.32	866,800	-0.44(-0.57%)
Dec 13, 2006	76.45	77.36	76.08	76.76	663,500	+1.45(+1.93%)
Dec 12, 2006	76.04	76.13	74.73	75.31	665,000	-0.72(-0.95%)
Dec 11, 2006	76.76	77.00	75.02	76.03	670,700	-0.96(-1.25%)
Dec 08, 2006	76.61	77.74	75.59	76.99	768,400	+0.49(+0.64%)
Dec 07, 2006	77.30	77.70	76.26	76.50	634,800	-0.51(-0.66%)
Dec 06, 2006	77.25	77.61	76.84	77.01	841,500	+0.06(+0.08%)
Dec 05, 2006	76.10	77.24	75.85	76.95	815,900	+0.50(+0.65%)
Dec 04, 2006	75.11	76.83	75.05	76.45	632,200	+1.56(+2.08%)
Dec 01, 2006	73.72	75.66	73.57	74.89	700,000	-0.57(-0.76%)
Nov 30, 2006	75.20	75.94	74.58	75.46	708,000	+0.47(+0.63%)
Nov 29, 2006	73.94	75.05	73.91	74.99	736,200	+1.22(+1.65%)
Nov 28, 2006	72.44	73.99	72.32	73.77	886,100	+0.86(+1.18%)
Nov 27, 2006	75.30	75.53	72.81	72.91	934,700	-2.89(-3.81%)
Nov 24, 2006	75.79	76.19	75.35	75.80	161,300	+0.01(+0.01%)
Nov 22, 2006	75.39	75.86	75.19	75.79	464,300	+0.33(+0.44%)
Nov 21, 2006	75.00	75.78	74.45	75.46	1,261,800	+1.75(+2.37%)
Nov 20, 2006	75.10	75.10	73.29	73.71	1,097,300	-1.12(-1.50%)
Nov 17, 2006	74.26	75.36	73.76	74.83	1,382,400	+0.69(+0.93%)
Nov 16, 2006	74.05	74.14	73.33	74.14	1,205,400	+0.59(+0.80%)
Nov 15, 2006	71.65	75.16	71.65	73.55	1,926,100	+2.76(+3.90%)
Nov 14, 2006	68.75	70.93	68.69	70.79	947,900	+2.02(+2.94%)
Nov 13, 2006	68.34	69.39	67.99	68.77	808,000	+0.43(+0.63%)
Nov 10, 2006	67.36	68.35	67.36	68.34	428,200	+0.94(+1.39%)
Nov 09, 2006	68.51	69.05	67.26	67.40	626,800	-1.06(-1.55%)
Nov 08, 2006	68.10	68.95	67.50	68.46	579,500	-0.03(-0.04%)
Nov 07, 2006	68.81	69.15	68.18	68.49	666,900	-0.14(-0.20%)
Nov 06, 2006	69.50	69.89	68.10	68.63	690,500	+0.59(+0.87%)
Nov 03, 2006	67.37	68.20	66.84	68.04	519,700	+0.92(+1.37%)
Nov 02, 2006	67.30	67.64	66.94	67.12	873,900	-0.79(-1.16%)
Nov 01, 2006	68.70	68.70	67.63	67.91	823,700	-0.15(-0.22%)
Oct 31, 2006	68.01	68.60	67.79	68.06	941,900	+0.35(+0.52%)
Oct 30, 2006	66.80	67.93	66.80	67.71	512,400	+0.71(+1.06%)
Oct 27, 2006	67.25	68.13	66.77	67.00	545,700	-0.25(-0.37%)
Oct 26, 2006	68.30	68.30	66.54	67.25	678,000	-0.61(-0.90%)
Oct 25, 2006	69.00	69.22	67.34	67.86	968,500	-0.39(-0.57%)
Oct 24, 2006	69.25	69.51	67.09	68.25	2,410,300	+3.07(+4.71%)
Oct 23, 2006	64.14	65.18	64.14	65.18	484,100	+0.56(+0.87%)
Oct 20, 2006	65.90	65.90	64.18	64.62	389,300	-0.55(-0.84%)
Oct 19, 2006	65.00	65.28	63.90	65.17	361,800	+0.08(+0.12%)
Oct 18, 2006	65.78	66.35	64.87	65.09	348,100	-0.44(-0.67%)
Oct 17, 2006	66.44	66.60	64.70	65.53	636,700	-1.42(-2.12%)
Oct 16, 2006	65.76	67.29	65.76	66.95	587,000	+1.06(+1.61%)
Oct 13, 2006	66.43	66.53	65.74	65.89	560,200	-0.74(-1.11%)
Oct 12, 2006	64.60	66.69	64.15	66.63	711,800	+2.65(+4.14%)
Oct 11, 2006	64.18	65.09	63.30	63.98	577,500	-0.40(-0.62%)
Oct 10, 2006	64.70	64.90	64.10	64.38	664,600	-0.31(-0.48%)
Oct 09, 2006	64.91	65.23	64.25	64.69	739,200	-0.24(-0.37%)
Oct 06, 2006	65.15	65.70	64.40	64.93	408,200	-0.22(-0.34%)
Oct 05, 2006	64.51	65.21	63.87	65.15	971,900	+0.53(+0.82%)
Oct 04, 2006	63.30	64.80	63.22	64.62	887,600	+1.02(+1.60%)
Oct 03, 2006	62.29	63.95	61.81	63.60	1,483,400	+1.32(+2.12%)

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.