Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	153.14	154.26	151.92	151.94	3,624,495	-1.10(-0.72%)
Dec 28, 2006	154.21	154.32	152.25	153.04	3,143,109	-0.88(-0.57%)
Dec 27, 2006	152.33	154.18	152.22	153.92	3,788,237	+1.59(+1.05%)
Dec 26, 2006	151.60	152.89	151.13	152.33	3,379,276	+1.35(+0.89%)
Dec 22, 2006	151.75	151.79	149.13	150.98	4,592,908	-0.01(-0.01%)
Dec 21, 2006	154.23	154.49	150.68	150.99	6,116,442	-2.49(-1.62%)
Dec 20, 2006	153.80	155.72	153.38	153.48	5,690,162	+0.10(+0.06%)
Dec 19, 2006	153.94	154.47	152.76	153.38	6,383,966	-1.52(-0.98%)
Dec 18, 2006	152.82	155.17	152.16	154.90	7,896,873	+2.59(+1.70%)
Dec 15, 2006	152.90	153.92	152.28	152.31	7,152,425	-0.22(-0.14%)
Dec 14, 2006	151.82	153.04	150.63	152.53	6,667,103	+1.39(+0.92%)
Dec 13, 2006	152.56	153.79	150.91	151.15	7,639,977	-1.29(-0.84%)
Dec 12, 2006	152.59	155.37	151.25	152.44	11,743,365	-1.92(-1.24%)
Dec 11, 2006	156.63	156.63	153.84	154.36	7,748,613	-1.97(-1.26%)
Dec 08, 2006	152.62	156.44	152.44	156.32	6,518,974	+3.74(+2.45%)
Dec 07, 2006	157.54	157.54	152.44	152.59	6,872,043	-3.66(-2.34%)
Dec 06, 2006	153.96	156.28	153.20	156.25	5,426,050	+2.58(+1.68%)
Dec 05, 2006	152.21	154.15	151.07	153.66	4,897,825	+1.19(+0.78%)
Dec 04, 2006	149.12	152.50	148.92	152.47	5,588,217	+4.23(+2.85%)
Dec 01, 2006	146.44	149.71	145.97	148.24	6,325,187	-0.23(-0.15%)
Nov 30, 2006	149.37	149.73	147.24	148.47	5,350,083	-1.08(-0.72%)
Nov 29, 2006	150.90	152.02	147.15	149.55	7,760,684	-0.69(-0.46%)
Nov 28, 2006	147.10	150.52	145.96	150.24	7,695,082	+3.06(+2.08%)
Nov 27, 2006	153.46	154.04	147.18	147.18	8,302,816	-6.47(-4.21%)
Nov 24, 2006	152.82	154.99	151.79	153.65	2,596,385	-0.53(-0.34%)
Nov 22, 2006	152.44	154.32	152.43	154.18	4,017,712	+1.93(+1.27%)
Nov 21, 2006	151.67	152.35	151.13	152.25	4,523,370	+1.76(+1.17%)
Nov 20, 2006	148.89	151.00	148.65	150.49	4,388,493	+1.84(+1.24%)
Nov 17, 2006	149.37	150.15	148.53	148.66	4,457,375	-1.28(-0.85%)
Nov 16, 2006	147.86	150.00	147.86	149.94	6,276,773	+2.75(+1.87%)
Nov 15, 2006	145.09	148.11	144.69	147.18	6,679,436	+2.10(+1.44%)
Nov 14, 2006	143.59	145.53	141.31	145.09	6,170,236	+2.00(+1.40%)
Nov 13, 2006	143.02	144.66	142.70	143.08	4,438,219	+0.51(+0.36%)
Nov 10, 2006	141.35	142.58	140.70	142.57	4,355,692	+1.74(+1.23%)
Nov 09, 2006	143.59	144.05	140.84	140.84	5,889,067	-3.04(-2.11%)
Nov 08, 2006	143.02	144.75	142.15	143.88	5,234,755	+0.07(+0.05%)
Nov 07, 2006	144.97	145.90	143.72	143.81	4,851,772	-1.01(-0.69%)
Nov 06, 2006	143.04	146.11	143.04	144.81	6,086,528	+2.19(+1.53%)
Nov 03, 2006	143.97	144.01	141.23	142.63	5,450,060	-0.20(-0.14%)
Nov 02, 2006	140.63	143.13	139.25	142.82	8,122,937	+1.82(+1.29%)
Nov 01, 2006	145.57	146.50	140.81	141.00	10,144,651	-3.65(-2.52%)
Oct 31, 2006	144.81	145.59	143.96	144.65	5,967,526	+0.03(+0.02%)
Oct 30, 2006	143.29	145.23	142.30	144.62	7,025,813	+0.82(+0.57%)
Oct 27, 2006	146.34	147.28	143.59	143.80	7,482,795	-3.59(-2.44%)
Oct 26, 2006	144.19	147.56	143.51	147.39	7,520,713	+3.64(+2.53%)
Oct 25, 2006	143.78	144.58	142.65	143.75	6,854,593	+0.59(+0.41%)
Oct 24, 2006	140.64	143.48	140.54	143.17	7,237,313	+2.39(+1.70%)
Oct 23, 2006	137.37	140.90	137.35	140.77	6,161,051	+3.28(+2.38%)
Oct 20, 2006	136.98	137.72	82.47	137.50	5,519,204	+0.27(+0.19%)
Oct 19, 2006	138.14	139.20	137.12	137.23	7,296,224	-2.23(-1.60%)
Oct 18, 2006	140.29	140.74	138.60	139.46	8,038,835	-0.08(-0.05%)
Oct 17, 2006	140.41	140.78	138.82	139.53	7,697,969	-1.64(-1.16%)
Oct 16, 2006	140.10	141.37	139.55	141.17	6,165,381	+1.04(+0.75%)
Oct 13, 2006	138.11	140.21	137.69	140.13	6,774,427	+1.78(+1.29%)
Oct 12, 2006	136.63	138.66	136.13	138.34	7,549,709	+1.94(+1.42%)
Oct 11, 2006	135.13	136.41	134.71	136.41	7,367,467	+0.08(+0.06%)
Oct 10, 2006	134.94	137.08	134.75	136.32	8,605,634	+1.08(+0.79%)
Oct 09, 2006	133.69	135.28	133.62	135.25	5,229,113	+1.37(+1.02%)
Oct 06, 2006	132.86	134.14	132.47	133.88	6,426,607	+0.11(+0.09%)
Oct 05, 2006	134.54	134.54	133.14	133.76	7,543,411	-0.81(-0.60%)
Oct 04, 2006	132.09	134.65	132.09	134.57	10,587,331	+1.80(+1.35%)
Oct 03, 2006	129.91	132.92	129.65	132.77	7,640,633	+2.67(+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.