Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.80	63.01	62.45	62.52	1,896,500	-0.29(-0.46%)
Dec 28, 2006	63.13	63.14	62.54	62.81	2,533,900	-0.13(-0.21%)
Dec 27, 2006	63.59	64.21	62.77	62.94	2,264,700	-0.29(-0.46%)
Dec 26, 2006	62.50	63.32	62.40	63.23	1,911,500	+0.67(+1.07%)
Dec 22, 2006	62.63	62.81	62.40	62.56	3,054,100	-0.20(-0.32%)
Dec 21, 2006	63.22	63.59	62.65	62.76	4,062,600	-0.46(-0.73%)
Dec 20, 2006	62.66	63.54	62.29	63.22	5,654,700	+0.74(+1.18%)
Dec 19, 2006	62.17	62.70	61.83	62.48	6,435,200	+0.22(+0.35%)
Dec 18, 2006	62.41	62.57	62.14	62.26	5,078,700	-0.19(-0.30%)
Dec 15, 2006	62.42	62.49	62.01	62.45	8,231,300	+0.39(+0.63%)
Dec 14, 2006	62.75	63.31	61.80	62.06	17,068,500	-2.15(-3.35%)
Dec 13, 2006	65.15	65.25	64.11	64.21	4,133,700	-0.59(-0.91%)
Dec 12, 2006	65.20	65.23	64.62	64.80	4,761,700	-0.21(-0.32%)
Dec 11, 2006	64.64	65.07	64.39	65.01	3,391,100	+0.29(+0.45%)
Dec 08, 2006	64.80	65.24	64.50	64.72	3,330,400	-0.02(-0.03%)
Dec 07, 2006	65.19	65.46	64.61	64.74	2,674,400	-0.22(-0.34%)
Dec 06, 2006	64.78	64.98	64.56	64.96	3,823,500	+0.24(+0.37%)
Dec 05, 2006	64.84	65.17	64.52	64.72	2,876,300	-0.18(-0.28%)
Dec 04, 2006	64.22	65.49	64.03	64.90	4,070,800	+1.04(+1.63%)
Dec 01, 2006	63.76	64.73	63.44	63.86	4,806,300	-0.67(-1.04%)
Nov 30, 2006	64.89	65.09	64.12	64.53	3,798,900	-0.21(-0.32%)
Nov 29, 2006	64.53	65.09	64.33	64.74	3,339,700	+0.21(+0.33%)
Nov 28, 2006	64.65	64.74	64.16	64.53	3,481,400	-0.37(-0.57%)
Nov 27, 2006	65.95	66.08	64.86	64.90	3,942,300	-1.09(-1.65%)
Nov 24, 2006	65.70	66.01	65.40	65.99	933,000	+0.20(+0.30%)
Nov 22, 2006	65.72	66.11	65.70	65.79	1,702,900	-0.04(-0.06%)
Nov 21, 2006	65.71	65.98	65.70	65.83	2,639,500	-0.04(-0.06%)
Nov 20, 2006	65.91	66.39	65.64	65.87	2,098,100	-0.22(-0.33%)
Nov 17, 2006	66.77	66.80	65.94	66.09	4,332,200	-0.67(-1.00%)
Nov 16, 2006	65.94	66.93	65.76	66.76	3,866,200	+1.16(+1.77%)
Nov 15, 2006	65.31	65.80	65.31	65.60	3,292,000	-0.01(-0.02%)
Nov 14, 2006	65.33	65.95	65.00	65.61	2,869,700	+0.29(+0.44%)
Nov 13, 2006	65.18	65.85	65.06	65.32	3,158,700	+0.26(+0.40%)
Nov 10, 2006	64.69	65.40	64.48	65.06	2,589,700	+0.15(+0.23%)
Nov 09, 2006	65.37	65.65	64.85	64.91	2,969,200	-0.65(-0.99%)
Nov 08, 2006	65.51	65.76	65.00	65.56	2,739,500	+0.05(+0.08%)
Nov 07, 2006	65.28	65.89	64.95	65.51	2,924,700	+0.36(+0.55%)
Nov 06, 2006	64.50	65.46	63.97	65.15	3,571,400	+1.18(+1.84%)
Nov 03, 2006	64.87	64.98	63.73	63.97	2,929,100	-0.36(-0.56%)
Nov 02, 2006	63.85	64.48	63.63	64.33	2,646,900	+0.08(+0.12%)
Nov 01, 2006	65.70	65.87	63.71	64.25	5,547,400	-1.47(-2.24%)
Oct 31, 2006	65.82	66.11	65.53	65.72	4,157,900	+0.20(+0.31%)
Oct 30, 2006	65.18	65.66	64.86	65.52	2,098,100	+0.58(+0.89%)
Oct 27, 2006	65.00	65.25	64.29	64.94	2,851,700	-0.30(-0.46%)
Oct 26, 2006	65.24	65.38	64.28	65.24	3,080,100	-0.01(-0.02%)
Oct 25, 2006	65.29	65.49	64.86	65.25	2,852,700	+0.13(+0.20%)
Oct 24, 2006	64.56	65.15	64.50	65.12	2,709,100	+0.14(+0.22%)
Oct 23, 2006	65.02	65.33	64.66	64.98	2,534,000	-0.04(-0.06%)
Oct 20, 2006	65.49	65.49	64.55	65.02	4,222,900	+0.02(+0.03%)
Oct 19, 2006	65.26	65.50	64.71	65.00	3,707,500	-0.57(-0.87%)
Oct 18, 2006	65.26	65.60	64.80	65.57	4,870,600	+0.29(+0.44%)
Oct 17, 2006	67.20	67.46	65.03	65.28	6,777,700	-1.51(-2.26%)
Oct 16, 2006	66.50	67.47	66.44	66.79	3,464,000	+0.29(+0.44%)
Oct 13, 2006	66.15	66.89	65.93	66.50	3,604,600	+0.12(+0.18%)
Oct 12, 2006	65.93	66.56	65.69	66.38	2,780,000	+0.86(+1.31%)
Oct 11, 2006	65.30	65.64	64.73	65.52	2,495,300	+0.22(+0.34%)
Oct 10, 2006	65.45	65.81	65.18	65.30	2,424,100	+0.10(+0.15%)
Oct 09, 2006	65.47	65.77	64.95	65.20	2,114,900	-0.21(-0.32%)
Oct 06, 2006	65.84	65.95	65.03	65.41	2,500,300	-0.43(-0.65%)
Oct 05, 2006	65.30	66.00	65.25	65.84	2,861,900	+0.69(+1.06%)
Oct 04, 2006	64.69	65.30	64.50	65.15	3,482,200	+0.35(+0.54%)
Oct 03, 2006	63.66	65.00	63.52	64.80	3,400,500	+0.90(+1.41%)

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.