Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	104.70	105.10	103.60	103.84	558,100	-1.26(-1.20%)
Nov 29, 2006	104.99	105.61	104.16	105.10	344,200	+0.12(+0.11%)
Nov 28, 2006	105.00	105.85	103.70	104.98	381,600	-0.12(-0.11%)
Nov 27, 2006	106.83	107.40	105.10	105.10	333,600	-1.72(-1.61%)
Nov 24, 2006	107.45	107.60	106.07	106.82	127,700	-0.86(-0.80%)
Nov 22, 2006	107.00	107.85	106.10	107.68	302,400	+0.50(+0.47%)
Nov 21, 2006	105.35	107.36	105.04	107.18	518,800	+2.36(+2.25%)
Nov 20, 2006	105.75	108.29	104.60	104.82	765,200	-1.29(-1.22%)
Nov 17, 2006	107.65	108.03	105.81	106.11	492,400	-2.05(-1.90%)
Nov 16, 2006	107.14	108.29	106.68	108.16	333,700	+1.45(+1.36%)
Nov 15, 2006	105.70	107.81	105.70	106.71	358,700	+0.86(+0.81%)
Nov 14, 2006	105.31	106.03	103.92	105.85	476,300	+0.75(+0.71%)
Nov 13, 2006	104.97	105.57	104.75	105.10	453,400	-0.16(-0.15%)
Nov 10, 2006	104.25	105.50	103.90	105.26	352,200	+1.41(+1.36%)
Nov 09, 2006	103.92	104.48	103.22	103.85	515,400	-0.15(-0.14%)
Nov 08, 2006	102.10	104.26	102.00	104.00	355,700	+1.35(+1.32%)
Nov 07, 2006	103.00	104.00	102.65	102.65	452,200	-0.59(-0.57%)
Nov 06, 2006	101.71	103.81	101.71	103.24	416,800	+1.53(+1.50%)
Nov 03, 2006	101.11	102.34	100.11	101.71	410,100	+0.37(+0.37%)
Nov 02, 2006	102.10	103.06	100.81	101.34	482,900	-0.97(-0.95%)
Nov 01, 2006	102.35	103.20	100.06	102.31	567,200	-0.04(-0.04%)
Oct 31, 2006	104.06	105.00	101.83	102.35	621,600	-1.51(-1.45%)
Oct 30, 2006	105.62	106.57	103.40	103.86	1,075,100	-1.76(-1.67%)
Oct 27, 2006	102.00	106.00	101.75	105.62	1,802,000	+0.12(+0.11%)
Oct 26, 2006	96.30	107.93	96.30	105.50	4,151,700	+17.23(+19.52%)
Oct 25, 2006	87.55	89.00	87.45	88.27	810,600	+0.82(+0.94%)
Oct 24, 2006	88.90	88.97	86.86	87.45	687,700	-1.85(-2.07%)
Oct 23, 2006	89.10	89.90	88.90	89.30	625,400	+0.45(+0.51%)
Oct 20, 2006	89.67	89.90	88.76	88.85	337,200	-0.67(-0.75%)
Oct 19, 2006	90.53	91.00	89.00	89.52	373,100	-1.01(-1.12%)
Oct 18, 2006	90.30	90.78	89.39	90.53	341,300	+0.66(+0.73%)
Oct 17, 2006	90.39	90.39	89.55	89.87	338,100	-0.62(-0.69%)
Oct 16, 2006	91.05	91.56	90.12	90.49	513,800	-0.51(-0.56%)
Oct 13, 2006	90.80	92.01	90.79	91.00	627,300	+0.18(+0.20%)
Oct 12, 2006	91.10	91.16	90.40	90.82	580,500	-0.03(-0.03%)
Oct 11, 2006	89.92	90.85	89.40	90.85	827,500	+0.93(+1.03%)
Oct 10, 2006	88.50	90.31	88.45	89.92	789,800	+1.67(+1.89%)
Oct 09, 2006	86.32	88.28	85.78	88.25	398,200	+1.93(+2.24%)
Oct 06, 2006	86.15	86.56	85.55	86.32	295,700	+0.17(+0.20%)
Oct 05, 2006	85.48	86.30	84.43	86.15	290,200	+0.66(+0.77%)
Oct 04, 2006	83.10	85.49	83.03	85.49	437,100	+2.14(+2.57%)
Oct 03, 2006	83.67	84.17	82.64	83.35	340,700	-0.32(-0.38%)
Oct 02, 2006	83.50	84.32	83.25	83.67	363,000	+0.23(+0.28%)
Sep 29, 2006	82.91	83.80	82.90	83.44	355,900	+0.41(+0.49%)
Sep 28, 2006	82.82	83.40	82.70	83.03	606,300	+0.20(+0.24%)
Sep 27, 2006	81.58	82.98	81.52	82.83	554,100	+1.26(+1.54%)
Sep 26, 2006	81.27	81.91	80.62	81.57	394,400	+0.31(+0.38%)
Sep 25, 2006	80.71	81.70	80.06	81.26	644,300	+0.56(+0.69%)
Sep 22, 2006	81.58	81.84	79.98	80.70	474,100	-0.80(-0.98%)
Sep 21, 2006	82.59	83.20	81.17	81.50	266,600	-1.05(-1.27%)
Sep 20, 2006	82.55	82.82	82.16	82.55	256,700	+0.57(+0.70%)
Sep 19, 2006	83.45	83.60	81.71	81.98	461,300	-1.22(-1.47%)
Sep 18, 2006	82.72	84.15	82.22	83.20	499,400	+0.76(+0.92%)
Sep 15, 2006	82.20	83.47	79.32	82.44	619,100	+1.41(+1.74%)
Sep 14, 2006	79.80	81.21	78.99	81.03	479,500	+0.39(+0.48%)
Sep 13, 2006	81.50	81.80	80.26	80.64	342,200	-1.05(-1.29%)
Sep 12, 2006	78.80	82.08	78.80	81.69	586,200	+2.68(+3.39%)
Sep 11, 2006	79.81	79.90	78.26	79.01	742,700	-0.79(-0.99%)
Sep 08, 2006	80.48	80.75	79.63	79.80	407,700	-0.68(-0.84%)
Sep 07, 2006	80.96	81.34	80.24	80.48	558,700	-0.48(-0.59%)
Sep 06, 2006	80.60	81.21	80.54	80.96	583,500	+0.36(+0.45%)
Sep 05, 2006	81.30	81.35	80.14	80.60	579,200	-0.54(-0.67%)

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.