Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	153.16	154.28	151.93	151.96	3,624,130	-1.10(-0.72%)
Dec 28, 2006	154.23	154.34	152.27	153.06	3,142,793	-0.88(-0.57%)
Dec 27, 2006	152.34	154.20	152.24	153.94	3,787,855	+1.59(+1.05%)
Dec 26, 2006	151.61	152.91	151.15	152.34	3,378,935	+1.35(+0.89%)
Dec 22, 2006	151.76	151.80	149.14	150.99	4,592,445	-0.01(-0.01%)
Dec 21, 2006	154.25	154.50	150.70	151.00	6,115,826	-2.49(-1.62%)
Dec 20, 2006	153.81	155.74	153.40	153.50	5,689,589	+0.10(+0.06%)
Dec 19, 2006	153.96	154.49	152.78	153.40	6,383,323	-1.52(-0.98%)
Dec 18, 2006	152.83	155.19	152.18	154.92	7,896,077	+2.59(+1.70%)
Dec 15, 2006	152.91	153.94	152.30	152.33	7,151,704	-0.22(-0.14%)
Dec 14, 2006	151.84	153.06	150.64	152.55	6,666,431	+1.39(+0.92%)
Dec 13, 2006	152.57	153.81	150.93	151.16	7,639,207	-1.29(-0.84%)
Dec 12, 2006	152.61	155.38	151.26	152.45	11,742,181	-1.92(-1.24%)
Dec 11, 2006	156.64	156.64	153.85	154.37	7,747,832	-1.97(-1.26%)
Dec 08, 2006	152.63	156.46	152.45	156.34	6,518,317	+3.73(+2.45%)
Dec 07, 2006	157.56	157.56	152.45	152.60	6,871,350	-3.66(-2.34%)
Dec 06, 2006	153.97	156.30	153.21	156.26	5,425,503	+2.58(+1.68%)
Dec 05, 2006	152.22	154.16	151.09	153.68	4,897,331	+1.19(+0.78%)
Dec 04, 2006	149.13	152.51	148.94	152.49	5,587,654	+4.23(+2.85%)
Dec 01, 2006	146.45	149.73	145.99	148.26	6,324,549	-0.23(-0.15%)
Nov 30, 2006	149.39	149.74	147.25	148.49	5,349,544	-1.08(-0.72%)
Nov 29, 2006	150.92	152.03	147.16	149.57	7,759,902	-0.69(-0.46%)
Nov 28, 2006	147.12	150.54	145.97	150.25	7,694,306	+3.06(+2.08%)
Nov 27, 2006	153.48	154.05	147.20	147.20	8,301,980	-6.47(-4.21%)
Nov 24, 2006	152.83	155.00	151.80	153.67	2,596,123	-0.53(-0.34%)
Nov 22, 2006	152.45	154.33	152.44	154.20	4,017,307	+1.93(+1.27%)
Nov 21, 2006	151.69	152.37	151.15	152.27	4,522,914	+1.76(+1.17%)
Nov 20, 2006	148.91	151.01	148.66	150.51	4,388,050	+1.84(+1.24%)
Nov 17, 2006	149.39	150.16	148.55	148.67	4,456,925	-1.28(-0.85%)
Nov 16, 2006	147.88	150.01	147.88	149.95	6,276,140	+2.75(+1.87%)
Nov 15, 2006	145.11	148.12	144.71	147.20	6,678,763	+2.10(+1.44%)
Nov 14, 2006	143.61	145.54	141.32	145.10	6,169,614	+2.00(+1.40%)
Nov 13, 2006	143.04	144.68	142.72	143.10	4,437,771	+0.51(+0.36%)
Nov 10, 2006	141.37	142.59	140.71	142.59	4,355,253	+1.74(+1.23%)
Nov 09, 2006	143.61	144.07	140.85	140.85	5,888,473	-3.04(-2.11%)
Nov 08, 2006	143.04	144.77	142.16	143.89	5,234,227	+0.07(+0.05%)
Nov 07, 2006	144.98	145.91	143.73	143.82	4,851,283	-1.01(-0.69%)
Nov 06, 2006	143.06	146.12	143.06	144.83	6,085,914	+2.19(+1.53%)
Nov 03, 2006	143.99	144.03	141.25	142.64	5,449,511	-0.20(-0.14%)
Nov 02, 2006	140.64	143.14	139.26	142.84	8,122,118	+1.82(+1.29%)
Nov 01, 2006	145.59	146.51	140.83	141.02	10,143,628	-3.65(-2.52%)
Oct 31, 2006	144.83	145.60	143.97	144.67	5,966,925	+0.03(+0.02%)
Oct 30, 2006	143.30	145.25	142.31	144.64	7,025,105	+0.82(+0.57%)
Oct 27, 2006	146.36	147.29	143.60	143.81	7,482,041	-3.59(-2.44%)
Oct 26, 2006	144.20	147.57	143.52	147.40	7,519,955	+3.64(+2.53%)
Oct 25, 2006	143.79	144.59	142.66	143.77	6,853,902	+0.59(+0.41%)
Oct 24, 2006	140.65	143.49	140.56	143.18	7,236,584	+2.39(+1.70%)
Oct 23, 2006	137.38	140.92	137.37	140.79	6,160,430	+3.28(+2.38%)
Oct 20, 2006	136.99	137.73	82.48	137.51	5,518,648	+0.27(+0.19%)
Oct 19, 2006	138.16	139.21	137.13	137.24	7,295,488	-2.23(-1.60%)
Oct 18, 2006	140.31	140.75	138.62	139.47	8,038,025	-0.08(-0.05%)
Oct 17, 2006	140.42	140.80	138.84	139.54	7,697,193	-1.64(-1.16%)
Oct 16, 2006	140.12	141.38	139.56	141.18	6,164,760	+1.04(+0.74%)
Oct 13, 2006	138.13	140.22	137.70	140.14	6,773,745	+1.78(+1.29%)
Oct 12, 2006	136.65	138.67	136.15	138.36	7,548,948	+1.94(+1.42%)
Oct 11, 2006	135.15	136.42	134.73	136.42	7,366,724	+0.08(+0.06%)
Oct 10, 2006	134.96	137.09	134.76	136.34	8,604,767	+1.07(+0.79%)
Oct 09, 2006	133.70	135.29	133.64	135.26	5,228,586	+1.37(+1.02%)
Oct 06, 2006	132.88	134.16	132.48	133.89	6,425,959	+0.11(+0.09%)
Oct 05, 2006	134.55	134.55	133.16	133.78	7,542,651	-0.81(-0.60%)
Oct 04, 2006	132.11	134.66	132.11	134.58	10,586,264	+1.80(+1.35%)
Oct 03, 2006	129.92	132.94	129.66	132.78	7,639,862	+2.67(+2.06%)

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.