Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	87.06	88.42	86.15	87.90	403,623	+0.95(+1.09%)
Dec 28, 2006	86.45	87.39	86.18	86.95	407,809	-0.13(-0.15%)
Dec 27, 2006	84.95	87.55	84.50	87.08	531,311	+3.33(+3.98%)
Dec 26, 2006	84.45	84.64	82.31	83.75	702,924	+0.00(+0.00%)
Dec 22, 2006	84.45	84.64	82.31	83.75	702,924	-0.24(-0.29%)
Dec 21, 2006	87.25	87.25	82.85	83.99	1,776,316	-2.99(-3.44%)
Dec 20, 2006	89.30	89.32	86.63	86.98	1,609,832	-2.67(-2.98%)
Dec 19, 2006	89.11	90.33	88.13	89.65	1,128,927	-0.37(-0.41%)
Dec 18, 2006	90.60	91.50	89.45	90.02	1,248,892	-1.08(-1.19%)
Dec 15, 2006	94.65	95.16	90.70	91.10	2,222,845	-2.61(-2.79%)
Dec 14, 2006	91.00	94.79	91.00	93.71	2,076,801	+1.86(+2.03%)
Dec 13, 2006	90.40	91.99	89.77	91.85	2,309,000	+1.94(+2.16%)
Dec 12, 2006	89.87	91.38	89.40	89.91	1,069,305	+0.04(+0.04%)
Dec 11, 2006	86.99	90.25	86.99	89.87	1,363,475	+3.10(+3.57%)
Dec 08, 2006	88.45	89.25	86.04	86.77	1,035,490	-1.64(-1.85%)
Dec 07, 2006	89.04	90.37	88.13	88.41	1,076,430	-1.49(-1.66%)
Dec 06, 2006	89.90	91.09	89.45	89.90	1,232,077	-0.62(-0.68%)
Dec 05, 2006	89.00	91.31	89.00	90.52	1,582,526	+1.47(+1.65%)
Dec 04, 2006	86.54	89.17	86.54	89.05	1,218,493	+2.81(+3.26%)
Dec 01, 2006	86.49	86.75	84.66	86.24	1,701,756	+0.19(+0.22%)
Nov 30, 2006	85.92	86.89	84.50	86.05	1,091,599	+0.76(+0.89%)
Nov 29, 2006	83.60	85.58	83.00	85.29	998,469	+2.33(+2.81%)
Nov 28, 2006	83.80	84.05	82.50	82.96	986,811	-1.59(-1.88%)
Nov 27, 2006	86.45	87.09	83.92	84.55	1,332,918	-1.62(-1.88%)
Nov 24, 2006	84.50	87.40	84.50	86.17	782,328	+1.72(+2.04%)
Nov 22, 2006	82.75	85.47	81.92	84.45	1,051,880	+2.21(+2.69%)
Nov 21, 2006	80.61	83.17	79.95	82.24	1,096,937	+2.68(+3.37%)
Nov 20, 2006	81.48	81.99	78.83	79.56	1,509,590	+0.70(+0.89%)
Nov 17, 2006	79.50	79.50	78.04	78.86	2,011,779	-1.15(-1.44%)
Nov 16, 2006	80.49	82.49	79.80	80.01	1,207,561	+0.20(+0.25%)
Nov 15, 2006	78.90	80.90	78.36	79.81	1,599,628	+0.86(+1.09%)
Nov 14, 2006	81.35	81.95	78.36	78.95	1,960,534	-3.07(-3.74%)
Nov 13, 2006	84.00	84.00	80.78	82.02	2,355,457	-3.07(-3.61%)
Nov 10, 2006	86.70	87.19	84.91	85.09	1,929,732	-2.41(-2.75%)
Nov 09, 2006	86.60	87.95	86.60	87.50	860,371	+1.06(+1.23%)
Nov 08, 2006	86.25	87.97	85.70	86.44	1,377,062	-0.71(-0.81%)
Nov 07, 2006	86.78	87.95	86.78	87.15	955,918	+1.24(+1.44%)
Nov 06, 2006	84.72	87.35	83.42	85.91	993,918	+1.84(+2.19%)
Nov 03, 2006	81.88	84.74	81.35	84.07	674,821	+3.07(+3.79%)
Nov 02, 2006	80.25	82.19	80.20	81.00	874,536	+1.10(+1.38%)
Nov 01, 2006	84.00	84.05	79.61	79.90	939,716	-2.76(-3.34%)
Oct 31, 2006	81.93	84.34	81.62	82.66	1,359,931	-0.84(-1.01%)
Oct 30, 2006	84.20	85.00	83.15	83.50	1,986,377	-2.43(-2.83%)
Oct 27, 2006	84.75	86.24	83.56	85.93	1,035,545	+0.93(+1.09%)
Oct 26, 2006	84.00	85.41	83.62	85.00	2,500,320	+0.56(+0.66%)
Oct 25, 2006	81.65	84.44	81.39	84.44	1,852,861	+3.06(+3.76%)
Oct 24, 2006	81.00	81.95	80.15	81.38	1,148,015	+0.00(+0.00%)
Oct 23, 2006	80.00	81.38	79.15	81.38	1,135,525	+0.50(+0.62%)
Oct 20, 2006	79.77	81.50	79.11	80.88	1,388,475	+1.95(+2.47%)
Oct 19, 2006	80.00	81.20	78.45	78.93	1,276,466	-1.07(-1.34%)
Oct 18, 2006	80.69	81.00	79.57	80.00	1,000,104	+0.13(+0.16%)
Oct 17, 2006	80.25	80.63	78.25	79.87	1,865,748	-0.38(-0.47%)
Oct 16, 2006	80.45	81.65	79.11	80.25	1,388,843	+2.23(+2.86%)
Oct 13, 2006	75.50	78.47	75.50	78.02	1,471,978	+2.83(+3.76%)
Oct 12, 2006	73.99	75.65	73.77	75.19	1,202,364	+1.57(+2.13%)
Oct 11, 2006	72.74	75.11	71.83	73.62	1,448,885	+0.68(+0.93%)
Oct 10, 2006	71.83	74.23	70.50	72.94	1,699,806	+1.86(+2.62%)
Oct 09, 2006	71.40	73.22	70.61	71.08	1,219,247	+0.00(+0.00%)
Oct 06, 2006	71.40	73.22	70.61	71.08	1,219,247	-0.28(-0.39%)
Oct 05, 2006	69.00	71.55	68.00	71.36	1,285,742	+3.61(+5.33%)
Oct 04, 2006	67.75	68.48	65.06	67.75	1,905,086	+0.25(+0.37%)
Oct 03, 2006	69.00	69.25	66.75	67.50	1,484,067	-2.00(-2.88%)

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.