Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	218.58	219.95	217.59	218.15	8,737,122	-1.80(-0.82%)
Dec 28, 2006	221.46	221.52	219.39	219.95	9,003,254	-0.88(-0.40%)
Dec 27, 2006	216.88	221.05	216.48	220.83	10,280,451	+4.35(+2.01%)
Dec 26, 2006	219.31	219.40	215.19	216.48	6,340,125	-0.96(-0.44%)
Dec 22, 2006	220.69	220.39	217.31	217.44	8,331,303	-2.64(-1.20%)
Dec 21, 2006	223.08	223.44	219.29	220.09	11,577,925	-2.98(-1.34%)
Dec 20, 2006	225.07	225.85	223.07	223.07	11,248,615	-1.95(-0.87%)
Dec 19, 2006	222.21	225.47	219.93	225.02	13,964,469	+1.89(+0.85%)
Dec 18, 2006	228.23	229.54	222.85	223.13	12,533,432	-6.41(-2.79%)
Dec 15, 2006	231.01	233.01	229.39	229.54	12,549,374	-2.87(-1.23%)
Dec 14, 2006	229.85	233.19	228.61	232.41	14,059,807	+3.80(+1.66%)
Dec 13, 2006	227.03	229.54	225.46	228.61	11,926,025	+3.15(+1.40%)
Dec 12, 2006	227.11	226.86	224.15	225.46	10,964,214	+0.59(+0.26%)
Dec 11, 2006	225.97	227.57	224.61	224.87	9,260,527	-1.52(-0.67%)
Dec 08, 2006	228.35	228.82	225.71	226.39	9,604,069	-0.51(-0.23%)
Dec 07, 2006	227.96	229.60	226.70	226.90	11,829,416	-1.08(-0.47%)
Dec 06, 2006	227.68	229.82	227.22	227.98	14,451,226	-0.26(-0.11%)
Dec 05, 2006	231.53	232.10	227.98	228.24	16,379,222	-3.56(-1.54%)
Dec 04, 2006	228.51	231.92	227.59	231.80	14,778,363	+2.14(+0.93%)
Dec 01, 2006	229.54	231.37	227.88	229.66	16,088,767	-1.02(-0.44%)
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%)

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.