Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	104.16	104.45	103.66	103.84	1,166,721	-0.36(-0.35%)
Dec 28, 2006	104.41	104.48	104.07	104.21	581,309	-0.17(-0.16%)
Dec 27, 2006	103.96	104.51	103.96	104.38	1,123,099	+0.61(+0.58%)
Dec 26, 2006	103.20	103.77	103.20	103.77	477,655	+0.66(+0.64%)
Dec 22, 2006	103.79	103.80	103.11	103.11	7,213,518	-0.70(-0.68%)
Dec 21, 2006	104.27	104.35	103.57	103.81	1,598,430	-0.89(-0.85%)
Dec 20, 2006	104.80	105.03	104.62	104.70	1,057,734	+0.04(+0.04%)
Dec 19, 2006	104.22	104.97	103.98	104.67	1,001,395	+0.12(+0.12%)
Dec 18, 2006	104.97	105.21	104.39	104.54	1,628,788	-0.21(-0.20%)
Dec 15, 2006	105.12	105.20	104.76	104.76	1,242,479	+0.02(+0.01%)
Dec 14, 2006	103.98	104.86	103.92	104.74	2,634,832	+0.83(+0.79%)
Dec 13, 2006	104.24	104.24	103.71	103.92	1,028,881	+0.16(+0.16%)
Dec 12, 2006	103.81	103.90	103.22	103.75	3,181,955	-0.15(-0.15%)
Dec 11, 2006	103.59	104.05	103.51	103.91	897,741	+0.35(+0.34%)
Dec 08, 2006	103.34	103.91	103.14	103.56	2,025,490	+0.12(+0.11%)
Dec 07, 2006	104.06	104.23	103.36	103.44	2,115,879	-0.41(-0.39%)
Dec 06, 2006	103.92	104.04	103.67	103.85	920,030	-0.07(-0.07%)
Dec 05, 2006	103.69	103.97	103.49	103.92	1,124,467	+0.42(+0.41%)
Dec 04, 2006	102.75	103.67	102.75	103.50	3,226,672	+0.81(+0.79%)
Dec 01, 2006	102.23	102.99	101.79	102.69	1,366,098	-0.24(-0.24%)
Nov 30, 2006	102.87	103.28	102.36	102.93	1,423,805	+0.08(+0.08%)
Nov 29, 2006	102.08	102.91	102.08	102.85	1,225,386	+1.05(+1.03%)
Nov 28, 2006	101.21	101.89	101.17	101.79	1,264,632	+0.42(+0.42%)
Nov 27, 2006	102.67	102.79	101.36	101.37	814,736	-1.41(-1.37%)
Nov 24, 2006	102.76	103.15	102.68	102.78	221,939	-0.42(-0.41%)
Nov 22, 2006	103.08	103.38	102.91	103.21	795,181	+0.20(+0.20%)
Nov 21, 2006	102.91	103.01	102.77	103.00	509,927	+0.09(+0.09%)
Nov 20, 2006	102.78	103.08	102.61	102.91	759,080	+0.07(+0.06%)
Nov 17, 2006	102.51	102.85	102.36	102.85	650,366	+0.03(+0.03%)
Nov 16, 2006	102.85	103.02	102.63	102.82	747,183	+0.30(+0.29%)
Nov 15, 2006	102.20	102.85	102.20	102.52	1,176,294	+0.27(+0.26%)
Nov 14, 2006	101.77	102.33	101.17	102.25	1,205,831	+0.73(+0.72%)
Nov 13, 2006	101.20	101.79	101.13	101.52	411,196	+0.22(+0.22%)
Nov 10, 2006	101.19	101.30	100.88	101.30	568,592	+0.12(+0.12%)
Nov 09, 2006	101.85	101.88	101.00	101.18	950,935	-0.51(-0.50%)
Nov 08, 2006	101.09	101.82	100.92	101.69	785,198	+0.18(+0.17%)
Nov 07, 2006	101.21	101.77	101.08	101.52	476,698	+0.37(+0.37%)
Nov 06, 2006	100.37	101.29	100.30	101.14	891,861	+1.18(+1.18%)
Nov 03, 2006	100.48	100.60	99.77	99.97	1,122,689	-0.14(-0.14%)
Nov 02, 2006	100.00	100.30	99.88	100.11	1,857,702	-0.11(-0.11%)
Nov 01, 2006	101.24	101.28	100.09	100.22	2,174,270	-0.73(-0.72%)
Oct 31, 2006	101.11	101.23	100.55	100.95	1,147,850	-0.01(-0.01%)
Oct 30, 2006	100.81	101.22	100.65	100.95	858,358	-0.10(-0.10%)
Oct 27, 2006	101.47	101.60	100.81	101.06	900,886	-0.56(-0.55%)
Oct 26, 2006	101.61	101.79	101.05	101.61	1,310,852	+0.23(+0.23%)
Oct 25, 2006	100.89	101.38	100.79	101.38	909,638	+0.38(+0.38%)
Oct 24, 2006	100.62	101.00	100.52	101.00	1,507,494	+0.31(+0.31%)
Oct 23, 2006	100.08	100.92	99.89	100.68	837,982	+0.48(+0.48%)
Oct 20, 2006	100.13	100.28	99.88	100.20	653,785	+0.03(+0.03%)
Oct 19, 2006	99.97	100.24	99.80	100.17	658,024	+0.10(+0.10%)
Oct 18, 2006	100.44	100.59	99.71	100.07	577,344	+0.18(+0.18%)
Oct 17, 2006	100.00	100.12	99.37	99.89	808,719	-0.35(-0.35%)
Oct 16, 2006	100.04	100.38	99.92	100.24	768,652	+0.17(+0.17%)
Oct 13, 2006	99.78	100.12	99.65	100.08	854,392	+0.22(+0.22%)
Oct 12, 2006	99.27	99.90	99.19	99.86	1,074,417	+0.93(+0.94%)
Oct 11, 2006	98.81	99.18	98.39	98.93	625,342	-0.16(-0.16%)
Oct 10, 2006	99.01	99.21	98.80	99.09	2,250,438	+0.14(+0.14%)
Oct 09, 2006	98.80	99.10	98.64	98.95	498,031	+0.10(+0.10%)
Oct 06, 2006	98.93	98.94	98.47	98.85	1,984,602	-0.16(-0.16%)
Oct 05, 2006	98.87	99.18	98.72	99.02	1,441,582	+0.18(+0.18%)
Oct 04, 2006	97.62	98.89	97.47	98.84	1,772,509	+1.18(+1.21%)
Oct 03, 2006	97.30	98.00	97.16	97.66	1,564,791	+0.23(+0.23%)

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.