Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	99.04	99.62	98.44	98.78	340,056	-0.85(-0.85%)
Nov 29, 2006	99.77	100.24	99.11	99.63	631,636	-0.42(-0.42%)
Nov 28, 2006	101.41	101.53	99.37	100.05	283,597	-1.22(-1.20%)
Nov 27, 2006	103.52	103.52	100.84	101.27	542,522	-1.91(-1.85%)
Nov 24, 2006	103.56	103.78	102.08	103.18	51,813	-0.28(-0.27%)
Nov 22, 2006	102.83	103.57	102.50	103.46	132,510	+0.73(+0.71%)
Nov 21, 2006	102.52	104.38	102.49	102.73	199,708	+0.38(+0.37%)
Nov 20, 2006	101.15	102.35	100.63	102.35	368,503	+0.95(+0.94%)
Nov 17, 2006	100.17	101.80	100.17	101.40	272,422	+1.23(+1.23%)
Nov 16, 2006	99.39	100.36	99.26	100.17	281,130	+0.95(+0.96%)
Nov 15, 2006	98.08	99.75	98.08	99.22	318,140	+1.64(+1.68%)
Nov 14, 2006	98.01	98.44	96.96	97.58	148,910	+0.00(+0.00%)
Nov 13, 2006	97.49	98.41	97.02	97.58	198,982	-0.10(-0.10%)
Nov 10, 2006	99.42	99.42	97.02	97.67	319,737	-1.01(-1.03%)
Nov 09, 2006	99.49	99.58	98.32	98.69	319,446	-0.84(-0.84%)
Nov 08, 2006	100.46	100.50	98.64	99.53	272,277	-0.94(-0.93%)
Nov 07, 2006	99.24	100.60	99.24	100.46	447,022	+1.06(+1.07%)
Nov 06, 2006	99.91	100.46	99.05	99.40	492,014	-0.74(-0.74%)
Nov 03, 2006	102.14	102.49	99.57	100.15	199,273	-1.12(-1.10%)
Nov 02, 2006	102.52	102.99	101.08	101.26	340,201	-1.43(-1.40%)
Nov 01, 2006	103.08	103.85	101.30	102.70	816,831	-1.23(-1.19%)
Oct 31, 2006	107.83	108.19	103.63	103.93	616,977	-2.87(-2.68%)
Oct 30, 2006	102.66	109.21	100.94	106.80	918,572	+3.79(+3.68%)
Oct 27, 2006	104.38	105.37	102.90	103.01	234,541	-1.70(-1.63%)
Oct 26, 2006	102.32	104.80	101.19	104.71	285,049	+3.42(+3.37%)
Oct 25, 2006	101.28	101.94	100.68	101.29	55,152	+0.01(+0.01%)
Oct 24, 2006	101.70	102.43	100.99	101.28	111,610	-0.86(-0.84%)
Oct 23, 2006	100.33	102.27	99.87	102.14	126,414	+1.82(+1.81%)
Oct 20, 2006	101.04	101.42	99.75	100.33	174,890	-0.85(-0.84%)
Oct 19, 2006	101.97	102.35	100.94	101.18	112,626	-1.28(-1.25%)
Oct 18, 2006	102.49	104.20	102.15	102.46	174,599	+0.18(+0.18%)
Oct 17, 2006	102.48	103.67	101.01	102.28	168,504	-0.03(-0.03%)
Oct 16, 2006	103.01	103.17	101.77	102.31	305,368	-0.70(-0.68%)
Oct 13, 2006	104.47	105.23	102.79	103.01	264,149	-1.64(-1.57%)
Oct 12, 2006	105.25	106.10	104.31	104.65	392,160	-0.43(-0.41%)
Oct 11, 2006	104.59	105.18	103.36	105.08	443,103	-0.82(-0.77%)
Oct 10, 2006	103.21	106.62	103.21	105.90	259,940	+2.54(+2.45%)
Oct 09, 2006	102.56	103.78	102.35	103.36	154,280	+0.69(+0.67%)
Oct 06, 2006	102.83	103.25	102.18	102.67	162,408	-0.06(-0.05%)
Oct 05, 2006	101.70	103.57	101.30	102.73	270,970	+1.14(+1.12%)
Oct 04, 2006	99.84	102.32	99.24	101.59	311,028	+1.81(+1.82%)
Oct 03, 2006	100.11	100.66	99.78	99.78	128,881	+0.08(+0.08%)
Oct 02, 2006	102.66	102.66	98.69	99.70	331,638	-2.96(-2.89%)
Sep 29, 2006	103.28	104.96	102.29	102.66	438,023	-0.62(-0.60%)
Sep 28, 2006	103.18	103.87	102.01	103.28	93,323	+0.41(+0.40%)
Sep 27, 2006	101.98	103.74	101.87	102.88	150,362	+0.25(+0.25%)
Sep 26, 2006	101.39	102.99	101.01	102.62	121,624	+1.41(+1.39%)
Sep 25, 2006	100.18	101.42	99.38	101.22	79,244	+1.72(+1.73%)
Sep 22, 2006	99.35	99.82	98.80	99.49	75,035	-0.05(-0.05%)
Sep 21, 2006	100.13	100.68	99.11	99.54	116,254	-0.41(-0.41%)
Sep 20, 2006	100.87	101.94	98.93	99.95	256,892	-0.06(-0.06%)
Sep 19, 2006	99.70	100.35	98.69	100.02	348,474	-0.95(-0.94%)
Sep 18, 2006	102.06	102.63	100.27	100.97	233,670	-1.01(-0.99%)
Sep 15, 2006	101.22	102.54	101.07	101.97	175,906	+1.45(+1.44%)
Sep 14, 2006	99.15	100.77	98.89	100.53	192,742	+1.39(+1.40%)
Sep 13, 2006	93.34	99.39	92.36	99.14	473,872	+5.97(+6.41%)
Sep 12, 2006	90.96	93.53	90.80	93.17	377,356	+2.28(+2.51%)
Sep 11, 2006	91.47	91.53	90.09	90.89	149,926	-0.76(-0.83%)
Sep 08, 2006	91.07	91.91	90.61	91.64	283,888	+0.57(+0.63%)
Sep 07, 2006	91.80	91.80	90.81	91.07	148,039	-0.73(-0.80%)
Sep 06, 2006	91.72	92.06	91.06	91.80	145,717	+0.08(+0.09%)
Sep 05, 2006	91.59	92.12	90.85	91.72	146,298	-0.04(-0.05%)

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.