Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	229.62	232.92	228.53	230.68	17,253,384	+0.92(+0.40%)
Nov 29, 2006	224.16	229.95	223.33	229.76	17,668,396	+6.43(+2.88%)
Nov 28, 2006	221.17	224.30	220.74	223.33	12,118,056	+2.58(+1.17%)
Nov 27, 2006	224.60	225.54	220.56	220.75	11,212,043	-3.52(-1.57%)
Nov 24, 2006	223.80	225.08	223.52	224.27	3,608,073	+0.38(+0.17%)
Nov 22, 2006	224.12	225.21	221.31	223.89	9,771,355	-1.16(-0.51%)
Nov 21, 2006	218.64	225.40	217.96	225.05	12,922,632	+7.09(+3.26%)
Nov 20, 2006	217.45	218.77	215.49	217.96	10,055,950	-0.53(-0.24%)
Nov 17, 2006	215.35	220.06	214.79	218.49	13,865,946	+1.53(+0.70%)
Nov 16, 2006	224.03	225.14	216.96	216.97	18,395,332	-6.71(-3.00%)
Nov 15, 2006	220.41	224.91	220.17	223.67	14,030,254	+3.14(+1.42%)
Nov 14, 2006	219.11	220.61	217.67	220.54	11,831,546	+2.86(+1.31%)
Nov 13, 2006	217.08	218.72	216.22	217.68	12,215,618	+0.55(+0.25%)
Nov 10, 2006	220.42	221.06	216.08	217.13	11,832,437	-3.92(-1.77%)
Nov 09, 2006	222.96	224.46	220.49	221.06	17,828,340	-1.14(-0.51%)
Nov 08, 2006	217.45	222.20	216.88	222.20	13,796,174	+4.19(+1.92%)
Nov 07, 2006	218.72	219.57	216.39	218.01	10,753,412	-0.97(-0.44%)
Nov 06, 2006	215.44	219.09	215.47	218.98	12,963,896	+2.71(+1.25%)
Nov 03, 2006	213.36	217.02	212.33	216.27	11,030,734	+3.94(+1.86%)
Nov 02, 2006	213.52	214.08	210.68	212.33	13,632,684	-1.75(-0.82%)
Nov 01, 2006	216.75	216.83	212.79	214.08	15,298,963	-2.36(-1.09%)
Oct 31, 2006	213.02	216.44	212.40	216.44	14,355,664	+3.60(+1.69%)
Oct 30, 2006	213.22	214.94	212.54	212.84	10,353,526	-2.09(-0.97%)
Oct 27, 2006	217.14	218.67	214.12	214.93	12,030,281	-3.74(-1.71%)
Oct 26, 2006	218.19	219.12	217.21	218.67	14,188,734	+1.20(+0.55%)
Oct 25, 2006	214.09	219.22	213.11	217.47	18,184,372	+3.48(+1.63%)
Oct 24, 2006	210.08	214.15	209.87	213.99	14,665,475	+3.81(+1.81%)
Oct 23, 2006	208.10	211.35	207.65	210.18	13,632,172	+1.80(+0.86%)
Oct 20, 2006	216.13	214.68	208.21	208.38	19,289,888	-6.27(-2.92%)
Oct 19, 2006	208.74	214.66	207.49	214.66	17,102,884	+5.93(+2.84%)
Oct 18, 2006	210.88	212.63	207.21	208.72	14,491,611	-2.72(-1.29%)
Oct 17, 2006	207.62	211.44	207.26	211.44	15,314,238	+0.66(+0.32%)
Oct 16, 2006	205.43	210.78	204.89	210.78	16,232,077	+5.89(+2.87%)
Oct 13, 2006	203.70	206.86	202.35	204.89	16,582,355	+2.54(+1.26%)
Oct 12, 2006	201.60	202.72	200.26	202.35	15,106,072	+2.09(+1.04%)
Oct 11, 2006	204.52	204.80	199.79	200.26	15,978,657	-4.54(-2.22%)
Oct 10, 2006	202.04	206.37	202.24	204.80	14,696,473	+2.45(+1.21%)
Oct 09, 2006	205.85	207.14	202.24	202.34	12,380,436	-2.76(-1.35%)
Oct 06, 2006	205.39	205.99	202.30	205.11	15,106,278	-0.88(-0.43%)
Oct 05, 2006	204.84	206.44	203.25	205.99	17,340,692	+2.72(+1.34%)
Oct 04, 2006	201.68	203.31	197.78	203.26	20,273,572	+2.33(+1.16%)
Oct 03, 2006	204.84	206.98	199.91	200.93	18,549,120	-6.05(-2.92%)
Oct 02, 2006	210.58	210.66	206.98	206.98	12,916,909	-3.68(-1.75%)
Sep 29, 2006	207.23	210.66	206.53	210.66	13,079,241	+3.02(+1.45%)
Sep 28, 2006	208.02	210.54	207.05	207.64	18,299,148	+0.53(+0.26%)
Sep 27, 2006	203.98	207.41	201.11	207.10	20,114,728	+5.99(+2.98%)
Sep 26, 2006	198.47	201.87	198.14	201.11	16,960,500	+2.79(+1.41%)
Sep 25, 2006	198.24	200.21	194.67	198.32	19,495,786	+0.51(+0.26%)
Sep 22, 2006	199.63	199.58	196.61	197.81	14,152,210	-1.22(-0.61%)
Sep 21, 2006	197.37	200.40	196.36	199.03	16,717,787	+2.67(+1.36%)
Sep 20, 2006	199.27	202.04	196.36	196.36	16,277,695	-3.41(-1.70%)
Sep 19, 2006	202.56	203.38	197.82	199.76	14,456,242	-2.42(-1.20%)
Sep 18, 2006	198.95	202.19	196.23	202.18	16,335,172	+5.92(+3.02%)
Sep 15, 2006	193.62	196.92	192.92	196.26	17,528,188	+3.21(+1.66%)
Sep 14, 2006	196.60	197.59	192.75	193.06	16,736,225	-3.15(-1.60%)
Sep 13, 2006	193.16	197.41	190.73	196.20	19,268,176	+5.47(+2.87%)
Sep 12, 2006	190.95	192.69	189.83	190.73	17,552,984	-0.21(-0.11%)
Sep 11, 2006	195.87	196.34	190.77	190.94	19,074,904	-5.40(-2.75%)
Sep 08, 2006	199.56	200.97	196.30	196.34	13,902,854	-2.86(-1.44%)
Sep 06, 2006	205.47	206.86	199.12	199.20	12,653,076	-7.66(-3.70%)
Sep 05, 2006	204.76	206.99	204.62	206.86	12,876,969	+1.08(+0.53%)
Sep 04, 2006	205.31	206.34	203.65	205.77	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.