Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	156.43	157.58	155.18	155.20	3,548,285	-1.13(-0.72%)
Dec 28, 2006	157.52	157.64	155.52	156.33	3,077,021	-0.90(-0.57%)
Dec 27, 2006	155.60	157.49	155.49	157.23	3,708,584	+1.63(+1.05%)
Dec 26, 2006	154.85	156.18	154.38	155.60	3,308,221	+1.38(+0.89%)
Dec 22, 2006	155.01	155.05	152.33	154.22	4,496,335	-0.01(-0.01%)
Dec 21, 2006	157.55	157.80	153.92	154.23	5,987,835	-2.55(-1.62%)
Dec 20, 2006	157.10	159.06	156.67	156.78	5,570,518	+0.10(+0.07%)
Dec 19, 2006	157.25	157.79	156.04	156.67	6,249,734	-1.56(-0.98%)
Dec 18, 2006	156.10	158.50	155.43	158.23	7,730,830	+2.65(+1.70%)
Dec 15, 2006	156.18	157.23	155.55	155.58	7,002,034	-0.23(-0.15%)
Dec 14, 2006	155.09	156.33	153.86	155.81	6,526,917	+1.42(+0.92%)
Dec 13, 2006	155.83	157.09	154.15	154.39	7,479,335	-1.32(-0.85%)
Dec 12, 2006	155.87	158.71	154.50	155.71	11,496,443	-1.96(-1.24%)
Dec 11, 2006	159.99	159.99	157.14	157.67	7,585,687	-2.01(-1.26%)
Dec 08, 2006	155.90	159.80	155.71	159.68	6,381,903	+3.81(+2.45%)
Dec 07, 2006	160.93	160.93	155.71	155.87	6,727,548	-3.74(-2.34%)
Dec 06, 2006	157.27	159.64	156.49	159.60	5,311,959	+2.64(+1.68%)
Dec 05, 2006	155.47	157.46	154.31	156.96	4,794,841	+1.21(+0.78%)
Dec 04, 2006	152.32	155.77	152.12	155.75	5,470,717	+4.32(+2.85%)
Dec 01, 2006	149.58	152.93	149.11	151.43	6,192,190	-0.23(-0.15%)
Nov 30, 2006	152.58	152.94	150.40	151.66	5,237,589	-1.10(-0.72%)
Nov 29, 2006	154.14	155.28	150.31	152.77	7,597,504	-0.70(-0.46%)
Nov 28, 2006	150.26	153.75	149.09	153.47	7,533,282	+3.12(+2.08%)
Nov 27, 2006	156.76	157.34	150.34	150.34	8,128,237	-6.61(-4.21%)
Nov 24, 2006	156.10	158.32	155.05	156.96	2,541,792	-0.54(-0.34%)
Nov 22, 2006	155.71	157.63	155.70	157.49	3,933,233	+1.97(+1.27%)
Nov 21, 2006	154.93	155.62	154.38	155.52	4,428,259	+1.80(+1.17%)
Nov 20, 2006	152.09	154.24	151.84	153.72	4,296,218	+1.88(+1.24%)
Nov 17, 2006	152.58	153.37	151.72	151.85	4,363,652	-1.31(-0.85%)
Nov 16, 2006	151.04	153.22	151.04	153.16	6,144,794	+2.81(+1.87%)
Nov 15, 2006	148.21	151.29	147.80	150.34	6,538,991	+2.14(+1.44%)
Nov 14, 2006	146.68	148.66	144.34	148.20	6,040,497	+2.05(+1.40%)
Nov 13, 2006	146.09	147.77	145.77	146.16	4,344,899	+0.52(+0.36%)
Nov 10, 2006	144.39	145.64	143.72	145.63	4,264,107	+1.77(+1.23%)
Nov 09, 2006	146.68	147.15	143.86	143.86	5,765,240	-3.11(-2.11%)
Nov 08, 2006	146.09	147.86	145.20	146.97	5,124,687	+0.07(+0.05%)
Nov 07, 2006	148.08	149.03	146.80	146.90	4,749,756	-1.03(-0.69%)
Nov 06, 2006	146.12	149.25	146.12	147.92	5,958,550	+2.24(+1.53%)
Nov 03, 2006	147.07	147.11	144.26	145.69	5,335,464	-0.20(-0.14%)
Nov 02, 2006	143.65	146.20	142.24	145.89	7,952,140	+1.86(+1.29%)
Nov 01, 2006	148.70	149.64	143.84	144.03	9,931,344	-3.73(-2.52%)
Oct 31, 2006	147.92	148.72	147.05	147.76	5,842,050	+0.03(+0.02%)
Oct 30, 2006	146.37	148.35	145.35	147.73	6,878,085	+0.84(+0.57%)
Oct 27, 2006	149.49	150.44	146.67	146.89	7,325,458	-3.67(-2.44%)
Oct 26, 2006	147.28	150.73	146.59	150.56	7,362,579	+3.71(+2.53%)
Oct 25, 2006	146.87	147.68	145.71	146.84	6,710,465	+0.60(+0.41%)
Oct 24, 2006	143.66	146.56	143.56	146.24	7,085,138	+2.44(+1.70%)
Oct 23, 2006	140.32	143.93	140.30	143.80	6,031,506	+3.35(+2.38%)
Oct 20, 2006	139.92	140.68	84.24	140.45	5,403,155	+0.27(+0.19%)
Oct 19, 2006	141.11	142.19	140.06	140.18	7,142,810	-2.27(-1.60%)
Oct 18, 2006	143.31	143.76	141.58	142.45	7,869,807	-0.08(-0.05%)
Oct 17, 2006	143.42	143.81	141.80	142.53	7,536,107	-1.67(-1.16%)
Oct 16, 2006	143.11	144.41	142.54	144.20	6,035,745	+1.07(+0.74%)
Oct 13, 2006	141.08	143.22	140.64	143.14	6,631,985	+1.82(+1.29%)
Oct 12, 2006	139.57	141.63	139.06	141.31	7,390,965	+1.98(+1.42%)
Oct 11, 2006	138.04	139.34	137.61	139.34	7,212,555	+0.09(+0.06%)
Oct 10, 2006	137.84	140.02	137.64	139.25	8,424,688	+1.10(+0.79%)
Oct 09, 2006	136.56	138.18	136.50	138.15	5,119,163	+1.40(+1.03%)
Oct 06, 2006	135.72	137.02	135.31	136.75	6,291,478	+0.12(+0.08%)
Oct 05, 2006	137.43	137.43	136.00	136.63	7,384,800	-0.83(-0.60%)
Oct 04, 2006	134.93	137.54	134.93	137.46	10,364,717	+1.84(+1.35%)
Oct 03, 2006	132.69	135.78	132.43	135.62	7,479,977	+2.73(+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.