Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	157.38	158.53	156.12	156.14	3,526,941	-1.14(-0.72%)
Dec 28, 2006	158.48	158.59	156.46	157.28	3,058,512	-0.90(-0.57%)
Dec 27, 2006	156.54	158.44	156.43	158.18	3,686,275	+1.64(+1.05%)
Dec 26, 2006	155.79	157.12	155.31	156.54	3,288,322	+1.39(+0.89%)
Dec 22, 2006	155.95	155.99	153.25	155.16	4,469,288	-0.01(-0.01%)
Dec 21, 2006	158.50	158.76	154.85	155.16	5,951,816	-2.56(-1.62%)
Dec 20, 2006	158.05	160.03	157.62	157.72	5,537,010	+0.10(+0.06%)
Dec 19, 2006	158.20	158.74	156.99	157.62	6,212,140	-1.57(-0.98%)
Dec 18, 2006	157.04	159.46	156.37	159.19	7,684,326	+2.66(+1.70%)
Dec 15, 2006	157.13	158.18	156.50	156.53	6,959,915	-0.23(-0.14%)
Dec 14, 2006	156.03	157.28	154.79	156.75	6,487,656	+1.42(+0.92%)
Dec 13, 2006	156.78	158.05	155.09	155.33	7,434,345	-1.32(-0.84%)
Dec 12, 2006	156.82	159.67	155.43	156.65	11,427,289	-1.97(-1.24%)
Dec 11, 2006	160.96	160.96	158.09	158.62	7,540,057	-2.02(-1.26%)
Dec 08, 2006	156.84	160.77	156.65	160.65	6,343,514	+3.84(+2.45%)
Dec 07, 2006	161.90	161.90	156.65	156.81	6,687,080	-3.76(-2.34%)
Dec 06, 2006	158.22	160.61	157.44	160.57	5,280,006	+2.66(+1.68%)
Dec 05, 2006	156.42	158.41	155.25	157.91	4,765,998	+1.22(+0.78%)
Dec 04, 2006	153.24	156.72	153.04	156.69	5,437,809	+4.35(+2.85%)
Dec 01, 2006	150.49	153.85	150.01	152.34	6,154,943	-0.24(-0.15%)
Nov 30, 2006	153.50	153.87	151.31	152.58	5,206,084	-1.11(-0.72%)
Nov 29, 2006	155.08	156.22	151.22	153.69	7,551,803	-0.70(-0.46%)
Nov 28, 2006	151.17	154.69	149.99	154.40	7,487,967	+3.14(+2.08%)
Nov 27, 2006	157.71	158.30	151.25	151.25	8,079,344	-6.65(-4.21%)
Nov 24, 2006	157.04	159.28	155.99	157.91	2,526,502	-0.54(-0.34%)
Nov 22, 2006	156.65	158.59	156.64	158.44	3,909,574	+1.98(+1.27%)
Nov 21, 2006	155.87	156.56	155.31	156.46	4,401,622	+1.81(+1.17%)
Nov 20, 2006	153.01	155.17	152.76	154.65	4,270,375	+1.89(+1.24%)
Nov 17, 2006	153.50	154.30	152.64	152.77	4,337,403	-1.32(-0.85%)
Nov 16, 2006	151.95	154.15	151.95	154.08	6,107,832	+2.83(+1.87%)
Nov 15, 2006	149.11	152.20	148.69	151.25	6,499,657	+2.15(+1.44%)
Nov 14, 2006	147.57	149.56	145.22	149.10	6,004,162	+2.06(+1.40%)
Nov 13, 2006	146.98	148.66	146.65	147.04	4,318,763	+0.53(+0.36%)
Nov 10, 2006	145.26	146.52	144.59	146.52	4,238,457	+1.79(+1.23%)
Nov 09, 2006	147.57	148.04	144.73	144.73	5,730,561	-3.12(-2.11%)
Nov 08, 2006	146.98	148.76	146.08	147.85	5,093,860	+0.07(+0.05%)
Nov 07, 2006	148.97	149.93	147.69	147.78	4,721,185	-1.03(-0.69%)
Nov 06, 2006	147.00	150.15	147.00	148.82	5,922,707	+2.25(+1.53%)
Nov 03, 2006	147.96	148.00	145.14	146.57	5,303,370	-0.20(-0.14%)
Nov 02, 2006	144.52	147.09	143.10	146.77	7,904,305	+1.87(+1.29%)
Nov 01, 2006	149.60	150.55	144.71	144.90	9,871,605	-3.75(-2.52%)
Oct 31, 2006	148.82	149.62	147.94	148.65	5,806,909	+0.03(+0.02%)
Oct 30, 2006	147.25	149.25	146.23	148.62	6,836,712	+0.85(+0.57%)
Oct 27, 2006	150.39	151.35	147.56	147.78	7,281,393	-3.69(-2.44%)
Oct 26, 2006	148.18	151.64	147.48	151.47	7,318,291	+3.74(+2.53%)
Oct 25, 2006	147.75	148.58	146.59	147.73	6,670,100	+0.60(+0.41%)
Oct 24, 2006	144.53	147.45	144.43	147.13	7,042,519	+2.46(+1.70%)
Oct 23, 2006	141.17	144.80	141.15	144.67	5,995,225	+3.37(+2.38%)
Oct 20, 2006	140.77	141.53	84.75	141.30	5,370,653	+0.27(+0.19%)
Oct 19, 2006	141.97	143.05	140.91	141.03	7,099,844	-2.29(-1.60%)
Oct 18, 2006	144.17	144.63	142.44	143.31	7,822,468	-0.08(-0.06%)
Oct 17, 2006	144.29	144.68	142.66	143.39	7,490,776	-1.68(-1.16%)
Oct 16, 2006	143.98	145.28	143.41	145.07	5,999,438	+1.07(+0.75%)
Oct 13, 2006	141.93	144.09	141.50	144.00	6,592,092	+1.83(+1.29%)
Oct 12, 2006	140.41	142.49	139.90	142.17	7,346,506	+1.99(+1.42%)
Oct 11, 2006	138.87	140.18	138.44	140.18	7,169,170	+0.09(+0.06%)
Oct 10, 2006	138.68	140.87	138.47	140.09	8,374,011	+1.10(+0.79%)
Oct 09, 2006	137.38	139.02	137.32	138.99	5,088,370	+1.41(+1.02%)
Oct 06, 2006	136.54	137.85	136.13	137.58	6,253,633	+0.12(+0.09%)
Oct 05, 2006	138.26	138.26	136.83	137.46	7,340,378	-0.83(-0.60%)
Oct 04, 2006	135.75	138.37	135.75	138.29	10,302,370	+1.85(+1.36%)
Oct 03, 2006	133.50	136.60	133.23	136.44	7,434,983	+2.75(+2.06%)

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.