Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	157.40	158.55	156.13	156.16	3,526,585	-1.14(-0.72%)
Dec 28, 2006	158.49	158.61	156.48	157.29	3,058,204	-0.90(-0.57%)
Dec 27, 2006	156.56	158.46	156.45	158.19	3,685,904	+1.64(+1.05%)
Dec 26, 2006	155.81	157.14	155.33	156.56	3,287,990	+1.39(+0.89%)
Dec 22, 2006	155.96	156.00	153.27	155.17	4,468,838	-0.01(-0.01%)
Dec 21, 2006	158.52	158.77	154.87	155.18	5,951,217	-2.56(-1.62%)
Dec 20, 2006	158.07	160.04	157.64	157.74	5,536,452	+0.10(+0.06%)
Dec 19, 2006	158.22	158.76	157.00	157.64	6,211,514	-1.57(-0.98%)
Dec 18, 2006	157.06	159.48	156.38	159.21	7,683,552	+2.66(+1.70%)
Dec 15, 2006	157.15	158.19	156.51	156.54	6,959,214	-0.23(-0.14%)
Dec 14, 2006	156.04	157.29	154.81	156.77	6,487,003	+1.43(+0.92%)
Dec 13, 2006	156.79	158.06	155.10	155.34	7,433,596	-1.32(-0.85%)
Dec 12, 2006	156.83	159.68	155.44	156.67	11,426,138	-1.97(-1.24%)
Dec 11, 2006	160.97	160.97	158.11	158.64	7,539,297	-2.02(-1.26%)
Dec 08, 2006	156.85	160.79	156.67	160.66	6,342,875	+3.84(+2.45%)
Dec 07, 2006	161.91	161.91	156.67	156.82	6,686,406	-3.76(-2.34%)
Dec 06, 2006	158.23	160.62	157.45	160.58	5,279,474	+2.66(+1.68%)
Dec 05, 2006	156.43	158.43	155.26	157.93	4,765,518	+1.22(+0.78%)
Dec 04, 2006	153.26	156.73	153.06	156.71	5,437,261	+4.35(+2.85%)
Dec 01, 2006	150.50	153.87	150.02	152.36	6,154,323	-0.23(-0.15%)
Nov 30, 2006	153.52	153.89	151.32	152.59	5,205,559	-1.11(-0.72%)
Nov 29, 2006	155.09	156.24	151.23	153.71	7,551,042	-0.71(-0.46%)
Nov 28, 2006	151.18	154.70	150.01	154.41	7,487,212	+3.14(+2.08%)
Nov 27, 2006	157.72	158.31	151.27	151.27	8,078,530	-6.65(-4.21%)
Nov 24, 2006	157.06	159.29	156.00	157.92	2,526,248	-0.54(-0.34%)
Nov 22, 2006	156.67	158.60	156.66	158.46	3,909,180	+1.98(+1.27%)
Nov 21, 2006	155.88	156.58	155.33	156.48	4,401,179	+1.81(+1.17%)
Nov 20, 2006	153.03	155.19	152.77	154.67	4,269,945	+1.89(+1.24%)
Nov 17, 2006	153.52	154.32	152.66	152.78	4,336,966	-1.32(-0.85%)
Nov 16, 2006	151.97	154.16	151.97	154.10	6,107,216	+2.83(+1.87%)
Nov 15, 2006	149.12	152.22	148.71	151.27	6,499,002	+2.15(+1.44%)
Nov 14, 2006	147.58	149.57	145.23	149.12	6,003,557	+2.06(+1.40%)
Nov 13, 2006	146.99	148.68	146.66	147.06	4,318,328	+0.53(+0.36%)
Nov 10, 2006	145.28	146.54	144.60	146.53	4,238,030	+1.79(+1.23%)
Nov 09, 2006	147.58	148.05	144.75	144.75	5,729,983	-3.12(-2.11%)
Nov 08, 2006	146.99	148.77	146.09	147.87	5,093,347	+0.07(+0.05%)
Nov 07, 2006	148.99	149.95	147.71	147.80	4,720,710	-1.03(-0.69%)
Nov 06, 2006	147.02	150.16	147.02	148.83	5,922,111	+2.25(+1.53%)
Nov 03, 2006	147.97	148.01	145.15	146.59	5,302,836	-0.20(-0.14%)
Nov 02, 2006	144.53	147.10	143.12	146.79	7,903,509	+1.87(+1.29%)
Nov 01, 2006	149.62	150.56	144.72	144.92	9,870,610	-3.75(-2.52%)
Oct 31, 2006	148.83	149.63	147.96	148.67	5,806,324	+0.03(+0.02%)
Oct 30, 2006	147.27	149.26	146.25	148.64	6,836,023	+0.85(+0.57%)
Oct 27, 2006	150.41	151.36	147.57	147.79	7,280,660	-3.69(-2.44%)
Oct 26, 2006	148.19	151.65	147.49	151.48	7,317,553	+3.74(+2.53%)
Oct 25, 2006	147.77	148.59	146.61	147.75	6,669,428	+0.60(+0.41%)
Oct 24, 2006	144.54	147.46	144.45	147.14	7,041,809	+2.46(+1.70%)
Oct 23, 2006	141.18	144.81	141.16	144.68	5,994,621	+3.37(+2.38%)
Oct 20, 2006	140.78	141.54	84.76	141.31	5,370,112	+0.27(+0.19%)
Oct 19, 2006	141.98	143.06	140.92	141.04	7,099,128	-2.29(-1.60%)
Oct 18, 2006	144.19	144.64	142.45	143.33	7,821,680	-0.08(-0.05%)
Oct 17, 2006	144.31	144.69	142.68	143.41	7,490,021	-1.68(-1.16%)
Oct 16, 2006	143.99	145.29	143.42	145.09	5,998,834	+1.07(+0.75%)
Oct 13, 2006	141.95	144.10	141.51	144.02	6,591,428	+1.83(+1.29%)
Oct 12, 2006	140.43	142.50	139.91	142.18	7,345,766	+1.99(+1.42%)
Oct 11, 2006	138.88	140.19	138.46	140.19	7,168,447	+0.09(+0.06%)
Oct 10, 2006	138.69	140.88	138.49	140.11	8,373,167	+1.10(+0.79%)
Oct 09, 2006	137.40	139.03	137.33	139.00	5,087,858	+1.41(+1.02%)
Oct 06, 2006	136.55	137.87	136.14	137.59	6,253,003	+0.12(+0.09%)
Oct 05, 2006	138.27	138.27	136.84	137.47	7,339,638	-0.83(-0.60%)
Oct 04, 2006	135.76	138.38	135.76	138.31	10,301,332	+1.85(+1.36%)
Oct 03, 2006	133.51	136.61	133.25	136.46	7,434,234	+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.