Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	78.40	78.40	76.33	77.34	6,636,900	-2.26(-2.84%)
Nov 29, 2006	78.12	79.77	78.11	79.60	2,156,500	+1.53(+1.96%)
Nov 28, 2006	79.00	79.14	77.60	78.07	2,715,600	-1.12(-1.41%)
Nov 27, 2006	80.81	81.60	79.16	79.19	2,634,200	-1.62(-2.00%)
Nov 24, 2006	81.05	82.00	80.20	80.81	562,900	-0.39(-0.48%)
Nov 22, 2006	81.00	82.02	80.53	81.20	1,878,600	+0.51(+0.63%)
Nov 21, 2006	80.82	81.14	80.12	80.69	1,275,000	-0.05(-0.06%)
Nov 20, 2006	80.40	81.25	80.40	80.74	2,412,100	+0.64(+0.80%)
Nov 17, 2006	81.45	81.46	79.81	80.10	2,334,700	-1.53(-1.87%)
Nov 16, 2006	80.90	81.88	80.13	81.63	2,189,100	+1.12(+1.39%)
Nov 15, 2006	81.05	81.15	80.31	80.51	1,753,400	-0.67(-0.83%)
Nov 14, 2006	79.18	81.30	78.80	81.18	2,890,400	+2.44(+3.10%)
Nov 13, 2006	81.00	82.49	78.63	78.74	3,737,600	-2.11(-2.61%)
Nov 10, 2006	80.40	80.96	79.81	80.85	2,311,900	+1.30(+1.63%)
Nov 09, 2006	79.30	81.40	77.78	79.55	6,249,200	+1.35(+1.73%)
Nov 08, 2006	77.02	78.68	76.20	78.20	1,854,200	+1.18(+1.53%)
Nov 07, 2006	76.46	77.46	76.00	77.02	1,789,000	+0.41(+0.54%)
Nov 06, 2006	76.70	77.05	76.02	76.61	2,382,600	+0.52(+0.68%)
Nov 03, 2006	76.93	77.44	75.26	76.09	2,319,600	-0.84(-1.09%)
Nov 02, 2006	74.80	77.33	74.35	76.93	3,650,900	+1.80(+2.40%)
Nov 01, 2006	75.55	75.85	73.92	75.13	3,055,900	-0.10(-0.13%)
Oct 31, 2006	77.06	77.18	75.21	75.23	2,645,300	-1.83(-2.37%)
Oct 30, 2006	76.76	77.56	75.51	77.06	1,746,100	+0.81(+1.06%)
Oct 27, 2006	76.79	77.01	75.98	76.25	2,022,900	-0.69(-0.90%)
Oct 26, 2006	75.75	76.98	75.50	76.94	1,827,100	+1.19(+1.57%)
Oct 25, 2006	76.68	77.76	75.16	75.75	2,740,300	-0.92(-1.20%)
Oct 24, 2006	76.35	76.73	76.11	76.67	2,128,100	-0.08(-0.10%)
Oct 23, 2006	74.87	76.85	74.70	76.75	2,887,200	+1.89(+2.52%)
Oct 20, 2006	74.55	74.86	73.93	74.86	2,127,900	+0.47(+0.63%)
Oct 19, 2006	73.62	74.98	73.47	74.39	2,891,500	+0.75(+1.02%)
Oct 18, 2006	73.00	73.75	72.61	73.64	2,003,900	+1.12(+1.54%)
Oct 17, 2006	72.50	73.09	72.00	72.52	1,343,800	-0.46(-0.63%)
Oct 16, 2006	73.87	73.87	72.93	72.98	1,442,700	-0.90(-1.22%)
Oct 13, 2006	73.03	74.00	72.89	73.88	2,212,200	+0.85(+1.16%)
Oct 12, 2006	71.65	73.19	71.65	73.03	2,264,700	+1.60(+2.24%)
Oct 11, 2006	72.04	72.69	71.03	71.43	2,082,500	-0.61(-0.85%)
Oct 10, 2006	71.70	72.95	71.12	72.04	2,242,500	+0.51(+0.71%)
Oct 09, 2006	71.00	71.71	70.39	71.53	1,630,400	+0.45(+0.63%)
Oct 06, 2006	70.42	72.42	69.79	71.08	3,764,300	+0.66(+0.94%)
Oct 05, 2006	71.86	72.05	69.88	70.42	6,256,100	-1.62(-2.25%)
Oct 04, 2006	69.16	72.60	69.13	72.04	4,862,400	+2.26(+3.24%)
Oct 03, 2006	69.50	70.25	68.56	69.78	3,541,800	+0.68(+0.98%)
Oct 02, 2006	68.40	69.25	67.60	69.10	2,671,000	+0.71(+1.04%)
Sep 29, 2006	69.40	69.49	68.23	68.39	2,606,200	-0.89(-1.28%)
Sep 28, 2006	69.13	69.28	67.98	69.28	2,284,900	+0.15(+0.22%)
Sep 27, 2006	68.45	69.49	68.00	69.13	3,012,300	+0.68(+0.99%)
Sep 26, 2006	67.87	68.57	67.30	68.45	4,880,700	-0.42(-0.61%)
Sep 25, 2006	66.99	69.10	66.71	68.87	3,711,800	+2.28(+3.42%)
Sep 22, 2006	67.20	67.67	66.34	66.59	2,466,800	-0.80(-1.19%)
Sep 21, 2006	68.95	69.45	67.20	67.39	4,269,600	-1.56(-2.26%)
Sep 20, 2006	68.20	69.00	68.00	68.95	3,058,300	+1.43(+2.12%)
Sep 19, 2006	67.00	67.90	66.70	67.52	3,669,600	+0.62(+0.93%)
Sep 18, 2006	64.99	66.90	64.24	66.90	4,841,200	+2.17(+3.35%)
Sep 15, 2006	65.89	65.90	64.41	64.73	3,577,700	-0.58(-0.89%)
Sep 14, 2006	64.65	65.38	63.84	65.31	3,045,100	+0.12(+0.18%)
Sep 13, 2006	65.80	65.89	64.86	65.19	2,905,100	-0.81(-1.23%)
Sep 12, 2006	65.24	66.20	65.11	66.00	3,100,100	+0.81(+1.24%)
Sep 11, 2006	64.17	65.80	64.01	65.19	3,130,800	+1.02(+1.59%)
Sep 08, 2006	63.00	64.22	62.77	64.17	2,851,500	+0.34(+0.53%)
Sep 07, 2006	64.30	64.47	63.36	63.83	2,621,600	-0.70(-1.08%)
Sep 06, 2006	64.90	65.16	64.25	64.53	2,087,000	-0.50(-0.77%)
Sep 05, 2006	64.10	65.08	64.03	65.03	2,500,900	+0.98(+1.53%)

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.