Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	103.40	103.88	102.92	103.49	114,060,360	+0.05(+0.04%)
Nov 29, 2006	102.71	103.49	102.67	103.45	122,256,360	+1.07(+1.04%)
Nov 28, 2006	101.81	102.48	101.71	102.38	144,822,768	+0.44(+0.43%)
Nov 27, 2006	103.31	103.36	101.91	101.94	114,803,112	-1.42(-1.37%)
Nov 24, 2006	103.28	103.72	103.25	103.36	42,092,116	-0.42(-0.40%)
Nov 22, 2006	103.66	103.96	103.47	103.78	61,790,552	+0.21(+0.20%)
Nov 21, 2006	103.46	103.60	103.32	103.57	69,754,088	+0.10(+0.10%)
Nov 20, 2006	103.32	103.65	103.06	103.47	93,929,984	+0.06(+0.06%)
Nov 17, 2006	103.05	103.42	102.90	103.41	76,525,136	+0.03(+0.03%)
Nov 16, 2006	103.43	103.60	102.73	103.38	104,202,040	+0.27(+0.26%)
Nov 15, 2006	102.79	103.43	102.76	103.12	103,890,816	+0.30(+0.29%)
Nov 14, 2006	102.34	102.91	101.72	102.82	131,312,304	+0.77(+0.75%)
Nov 13, 2006	101.76	102.39	101.68	102.06	80,656,064	+0.25(+0.25%)
Nov 10, 2006	101.73	101.88	101.42	101.81	66,524,380	+0.04(+0.04%)
Nov 09, 2006	102.37	102.47	101.56	101.76	130,242,848	-0.54(-0.52%)
Nov 08, 2006	101.63	102.40	100.79	102.30	118,839,808	+0.22(+0.22%)
Nov 07, 2006	101.78	102.35	101.63	102.08	86,039,368	+0.39(+0.38%)
Nov 06, 2006	100.86	101.84	100.86	101.69	85,958,976	+1.13(+1.13%)
Nov 03, 2006	101.09	101.18	99.88	100.55	96,879,560	-0.18(-0.18%)
Nov 02, 2006	100.53	100.90	100.42	100.73	82,413,704	-0.06(-0.06%)
Nov 01, 2006	101.79	101.86	100.69	100.79	112,712,528	-0.68(-0.68%)
Oct 31, 2006	101.68	101.82	101.08	101.47	96,790,488	-0.01(-0.01%)
Oct 30, 2006	101.38	101.78	101.19	101.49	67,511,016	-0.07(-0.07%)
Oct 27, 2006	102.08	102.18	101.36	101.56	108,953,248	-0.64(-0.63%)
Oct 26, 2006	102.11	102.37	101.61	102.20	90,771,160	+0.32(+0.31%)
Oct 25, 2006	101.44	101.93	101.27	101.89	109,639,384	+0.35(+0.34%)
Oct 24, 2006	101.10	101.58	101.06	101.54	72,289,784	+0.30(+0.30%)
Oct 23, 2006	100.74	101.48	100.44	101.24	89,921,128	+0.46(+0.46%)
Oct 20, 2006	100.75	100.86	100.40	100.78	65,313,156	+0.02(+0.02%)
Oct 19, 2006	100.44	100.80	100.33	100.75	86,989,744	+0.16(+0.16%)
Oct 18, 2006	100.93	101.17	100.23	100.59	117,949,040	+0.13(+0.13%)
Oct 17, 2006	100.53	100.67	99.91	100.46	122,998,576	-0.32(-0.31%)
Oct 16, 2006	100.54	100.93	100.47	100.78	57,401,760	+0.16(+0.15%)
Oct 13, 2006	100.27	100.68	100.19	100.62	73,249,264	+0.26(+0.26%)
Oct 12, 2006	99.75	100.44	99.71	100.36	80,344,976	+0.86(+0.87%)
Oct 11, 2006	99.30	99.74	98.90	99.50	141,319,312	-0.12(-0.12%)
Oct 10, 2006	99.50	99.75	99.30	99.62	76,622,360	+0.13(+0.13%)
Oct 09, 2006	99.31	99.64	99.15	99.49	55,913,124	+0.06(+0.06%)
Oct 06, 2006	99.38	99.49	98.98	99.43	88,252,024	-0.13(-0.13%)
Oct 05, 2006	99.36	99.72	92.31	99.55	82,336,168	+0.19(+0.19%)
Oct 04, 2006	98.12	99.42	98.01	99.36	109,839,800	+1.15(+1.17%)
Oct 03, 2006	97.87	98.59	97.69	98.21	99,271,728	+0.21(+0.21%)
Oct 02, 2006	98.34	98.56	97.46	98.01	71,211,632	-0.37(-0.37%)
Sep 29, 2006	98.54	98.64	98.30	98.37	65,136,632	-0.08(-0.08%)
Sep 28, 2006	98.49	98.68	98.15	98.46	79,569,496	-0.04(-0.04%)
Sep 27, 2006	98.17	98.66	98.15	98.49	111,935,016	+0.12(+0.12%)
Sep 26, 2006	97.58	98.39	97.51	98.37	100,503,464	+0.81(+0.83%)
Sep 25, 2006	97.01	97.84	96.51	97.56	125,315,528	+0.74(+0.77%)
Sep 22, 2006	96.91	96.97	96.47	96.82	89,575,272	-0.29(-0.30%)
Sep 21, 2006	97.66	97.76	96.78	97.11	120,761,072	-0.47(-0.48%)
Sep 20, 2006	97.39	97.78	97.25	97.59	102,117,832	+0.52(+0.53%)
Sep 19, 2006	97.30	97.31	96.53	97.07	125,050,600	-0.24(-0.25%)
Sep 18, 2006	97.26	97.50	96.95	97.31	87,115,072	+0.13(+0.14%)
Sep 15, 2006	97.44	97.50	96.97	97.18	104,156,016	-0.20(-0.20%)
Sep 14, 2006	97.18	97.39	97.03	97.38	78,493,240	+0.01(+0.01%)
Sep 13, 2006	96.95	97.54	96.86	97.37	85,420,992	+0.39(+0.40%)
Sep 12, 2006	96.15	97.09	96.01	96.98	94,882,528	+0.94(+0.98%)
Sep 11, 2006	95.63	96.25	95.35	96.04	93,009,888	+0.10(+0.10%)
Sep 08, 2006	95.80	96.08	95.61	95.94	61,237,896	+0.27(+0.28%)
Sep 07, 2006	95.79	96.16	95.47	95.67	117,188,224	-0.44(-0.46%)
Sep 06, 2006	96.56	96.59	95.98	96.11	73,047,752	-0.85(-0.88%)
Sep 05, 2006	96.85	97.10	96.62	96.97	71,083,176	+0.18(+0.19%)

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.