Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	113.64	113.67	113.00	113.23	20,878,242	-0.28(-0.24%)
Nov 29, 2006	113.31	113.59	112.32	113.51	19,947,588	+1.18(+1.05%)
Nov 28, 2006	112.00	112.51	111.77	112.33	21,732,140	+0.52(+0.47%)
Nov 27, 2006	112.77	112.97	111.81	111.81	19,668,168	-1.16(-1.03%)
Nov 24, 2006	112.98	113.35	112.95	112.97	5,701,567	-0.22(-0.19%)
Nov 22, 2006	112.76	113.19	112.52	113.19	16,607,649	+0.53(+0.47%)
Nov 21, 2006	112.73	113.01	112.66	112.66	17,986,646	-0.35(-0.31%)
Nov 20, 2006	113.07	113.20	112.90	113.01	14,752,851	-0.19(-0.17%)
Nov 17, 2006	112.52	113.20	112.50	113.20	17,099,500	+0.41(+0.36%)
Nov 16, 2006	112.40	113.05	112.31	112.79	15,938,269	+0.48(+0.43%)
Nov 15, 2006	112.02	112.70	112.05	112.31	21,832,820	+0.04(+0.04%)
Nov 14, 2006	111.84	112.43	111.19	112.26	19,556,388	+0.37(+0.33%)
Nov 13, 2006	112.02	112.40	111.79	111.89	16,188,302	-0.34(-0.31%)
Nov 10, 2006	112.37	112.35	111.86	112.23	20,617,870	+0.33(+0.30%)
Nov 09, 2006	113.02	113.37	111.52	111.90	22,326,428	-1.47(-1.30%)
Nov 08, 2006	113.25	113.93	113.16	113.37	22,517,652	-0.55(-0.49%)
Nov 07, 2006	113.58	114.36	113.12	113.93	22,145,272	+0.80(+0.71%)
Nov 06, 2006	112.48	113.26	112.22	113.12	18,990,290	+0.90(+0.80%)
Nov 03, 2006	112.38	112.73	111.92	112.22	19,847,796	-0.20(-0.18%)
Nov 02, 2006	112.09	112.61	111.46	112.42	27,712,144	+0.95(+0.85%)
Nov 01, 2006	100.26	112.22	111.27	111.47	23,475,640	-0.64(-0.57%)
Oct 31, 2006	100.00	112.43	111.74	112.11	37,107,008	-0.32(-0.29%)
Oct 30, 2006	100.46	112.66	112.11	112.43	19,834,266	+0.12(+0.11%)
Oct 27, 2006	100.94	113.49	112.26	112.31	22,315,396	-1.19(-1.05%)
Oct 26, 2006	101.30	113.82	112.69	113.49	18,957,474	-0.33(-0.29%)
Oct 25, 2006	102.44	114.30	113.34	113.82	19,946,906	+0.47(+0.41%)
Oct 24, 2006	101.74	113.83	113.19	113.35	17,986,120	-0.48(-0.43%)
Oct 23, 2006	100.92	113.96	112.82	113.83	19,183,996	+0.58(+0.51%)
Oct 20, 2006	101.36	113.28	112.65	113.25	24,010,432	+0.60(+0.54%)
Oct 19, 2006	100.71	112.77	112.03	112.65	17,570,348	+0.62(+0.56%)
Oct 18, 2006	100.16	112.14	111.65	112.03	19,441,400	+0.36(+0.32%)
Oct 17, 2006	99.81	111.84	111.22	111.67	18,561,236	+0.16(+0.14%)
Oct 16, 2006	99.65	111.65	111.18	111.51	16,555,151	+0.20(+0.18%)
Oct 13, 2006	99.82	111.79	111.08	111.31	20,478,446	-0.48(-0.43%)
Oct 12, 2006	100.13	111.91	111.62	111.79	19,407,614	+0.17(+0.15%)
Oct 11, 2006	99.54	111.87	111.13	111.62	19,982,068	+0.10(+0.09%)
Oct 10, 2006	99.92	111.82	111.05	111.53	16,413,749	-0.29(-0.26%)
Oct 09, 2006	100.01	111.91	111.53	111.82	11,769,694	-0.08(-0.07%)
Oct 06, 2006	100.06	112.00	111.47	111.89	20,326,374	-0.09(-0.08%)
Oct 05, 2006	99.91	112.19	111.69	111.99	19,949,356	-0.20(-0.18%)
Oct 04, 2006	99.31	112.27	111.02	112.19	26,426,524	+0.84(+0.75%)
Oct 03, 2006	99.04	111.50	110.65	111.35	21,122,582	+0.67(+0.61%)
Oct 02, 2006	99.02	111.13	110.33	110.68	16,632,342	+0.34(+0.31%)
Sep 29, 2006	98.69	110.72	110.29	110.33	22,038,004	-0.34(-0.30%)
Sep 28, 2006	99.06	111.06	110.27	110.67	42,281,472	-0.33(-0.30%)
Sep 27, 2006	99.33	111.33	110.85	111.00	20,515,438	-0.29(-0.26%)
Sep 26, 2006	98.97	111.36	110.59	111.30	25,369,268	+0.42(+0.38%)
Sep 25, 2006	98.53	111.05	110.02	110.88	21,289,014	+0.68(+0.62%)
Sep 22, 2006	98.49	110.34	110.03	110.20	17,936,644	+0.08(+0.07%)
Sep 21, 2006	98.95	110.70	109.92	110.12	19,989,872	-0.02(-0.01%)
Sep 20, 2006	98.00	110.25	109.59	110.13	19,269,012	+0.54(+0.49%)
Sep 19, 2006	97.86	110.22	108.94	109.59	17,665,656	-0.62(-0.56%)
Sep 18, 2006	98.53	110.48	110.10	110.21	16,538,164	-0.22(-0.20%)
Sep 15, 2006	98.69	111.21	110.19	110.43	34,960,748	+0.24(+0.22%)
Sep 14, 2006	98.00	110.34	109.62	110.19	18,860,712	-0.10(-0.09%)
Sep 13, 2006	99.14	111.37	110.22	110.29	24,475,306	-1.08(-0.97%)
Sep 12, 2006	99.08	111.41	110.20	111.36	20,161,016	+1.16(+1.05%)
Sep 11, 2006	97.81	110.43	109.45	110.20	19,637,548	+0.67(+0.61%)
Sep 08, 2006	98.34	109.70	109.42	109.54	13,487,466	-0.59(-0.54%)
Sep 06, 2006	98.70	110.94	109.98	110.13	14,040,369	-0.81(-0.73%)
Sep 05, 2006	99.02	111.38	110.51	110.94	16,675,589	-0.44(-0.39%)
Sep 04, 2006	99.57	111.58	111.24	111.38	0	+0.00(+0.00%)

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.