Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	81.67	81.67	80.67	80.99	212,502	-0.69(-0.84%)
Dec 28, 2006	80.84	82.13	80.61	81.68	272,360	+1.07(+1.33%)
Dec 27, 2006	80.17	80.84	79.95	80.61	202,709	+0.32(+0.40%)
Dec 26, 2006	80.92	81.61	79.98	80.29	120,940	-0.24(-0.29%)
Dec 22, 2006	81.04	81.04	80.40	80.53	134,160	-0.31(-0.38%)
Dec 21, 2006	81.54	82.40	80.79	80.84	157,785	-0.77(-0.94%)
Dec 20, 2006	83.20	83.49	81.60	81.60	450,343	-0.86(-1.04%)
Dec 19, 2006	80.88	82.89	80.30	82.46	1,350,907	+1.72(+2.14%)
Dec 18, 2006	82.90	82.90	80.66	80.74	389,995	-2.16(-2.61%)
Dec 15, 2006	83.53	83.60	82.31	82.90	368,451	+0.38(+0.46%)
Dec 14, 2006	80.71	82.88	80.63	82.53	681,206	+2.16(+2.68%)
Dec 13, 2006	80.06	80.79	80.02	80.37	435,042	+0.97(+1.22%)
Dec 12, 2006	79.00	79.77	78.93	79.40	412,151	+0.89(+1.13%)
Dec 11, 2006	78.02	78.86	77.70	78.51	250,449	-0.04(-0.05%)
Dec 08, 2006	78.14	79.07	78.06	78.55	523,666	+0.48(+0.62%)
Dec 07, 2006	78.47	78.79	77.40	78.07	606,169	-0.33(-0.42%)
Dec 06, 2006	77.04	78.65	77.04	78.39	670,679	+0.82(+1.05%)
Dec 05, 2006	77.36	77.85	76.91	77.58	448,017	+0.38(+0.49%)
Dec 04, 2006	77.16	77.36	76.87	77.20	352,415	+0.04(+0.05%)
Dec 01, 2006	76.51	77.32	76.42	77.16	405,541	+0.23(+0.30%)
Nov 30, 2006	77.45	77.45	76.28	76.93	423,535	-0.35(-0.45%)
Nov 29, 2006	77.13	77.49	76.87	77.28	507,630	+0.37(+0.48%)
Nov 28, 2006	76.59	77.23	76.59	76.91	497,470	+0.46(+0.60%)
Nov 27, 2006	76.79	76.91	76.25	76.46	418,394	-0.17(-0.22%)
Nov 24, 2006	76.78	77.07	76.60	76.63	104,904	-0.15(-0.19%)
Nov 22, 2006	77.20	77.32	76.11	76.78	319,242	-0.02(-0.02%)
Nov 21, 2006	77.53	78.02	76.66	76.79	371,266	-0.91(-1.18%)
Nov 20, 2006	77.28	78.09	76.77	77.71	335,645	+0.42(+0.55%)
Nov 17, 2006	77.12	77.77	75.45	77.28	374,204	-0.44(-0.57%)
Nov 16, 2006	78.72	79.05	77.70	77.72	377,142	-0.74(-0.95%)
Nov 15, 2006	77.59	79.39	77.51	78.47	278,235	+0.48(+0.62%)
Nov 14, 2006	77.36	78.05	77.28	77.98	272,727	+1.29(+1.68%)
Nov 13, 2006	75.62	76.84	75.13	76.69	370,532	+1.00(+1.33%)
Nov 10, 2006	75.16	75.75	74.96	75.69	324,506	+0.29(+0.39%)
Nov 09, 2006	75.16	75.88	74.70	75.39	261,955	+0.46(+0.61%)
Nov 08, 2006	74.34	75.08	73.97	74.94	291,945	+0.11(+0.15%)
Nov 07, 2006	74.67	75.12	74.17	74.82	355,598	+0.30(+0.41%)
Nov 06, 2006	73.21	74.81	73.03	74.52	262,812	+1.10(+1.50%)
Nov 03, 2006	72.38	73.51	72.38	73.42	153,623	+1.32(+1.84%)
Nov 02, 2006	72.21	72.65	71.54	72.09	186,796	-0.32(-0.44%)
Nov 01, 2006	72.89	73.61	72.12	72.41	206,626	-0.69(-0.94%)
Oct 31, 2006	72.92	73.21	72.15	73.10	273,706	+0.19(+0.26%)
Oct 30, 2006	72.87	73.61	72.56	72.91	222,907	-0.65(-0.89%)
Oct 27, 2006	74.05	74.95	73.48	73.56	293,537	-0.04(-0.06%)
Oct 26, 2006	73.44	73.68	72.60	73.61	284,356	+0.42(+0.57%)
Oct 25, 2006	72.63	73.68	72.41	73.19	229,761	+0.48(+0.66%)
Oct 24, 2006	71.56	72.95	71.38	72.71	244,695	+0.53(+0.74%)
Oct 23, 2006	71.89	72.63	71.24	72.18	381,304	+0.29(+0.40%)
Oct 20, 2006	71.89	72.70	71.56	71.89	474,335	+0.23(+0.32%)
Oct 19, 2006	70.91	71.82	70.77	71.66	343,724	+1.22(+1.73%)
Oct 18, 2006	70.71	71.07	69.90	70.44	269,300	-0.11(-0.16%)
Oct 17, 2006	70.54	70.57	69.93	70.56	201,852	-0.03(-0.05%)
Oct 16, 2006	69.10	70.61	69.10	70.59	133,303	+1.36(+1.96%)
Oct 13, 2006	69.22	70.10	68.99	69.23	130,977	+0.10(+0.14%)
Oct 12, 2006	68.37	69.15	68.03	69.14	151,052	+0.89(+1.30%)
Oct 11, 2006	68.66	68.95	67.69	68.25	188,632	-0.60(-0.88%)
Oct 10, 2006	67.63	69.03	67.53	68.85	252,162	+1.02(+1.51%)
Oct 09, 2006	67.40	68.41	67.32	67.83	342,990	-0.02(-0.02%)
Oct 06, 2006	68.02	68.02	67.13	67.85	376,775	-0.17(-0.25%)
Oct 05, 2006	67.81	68.50	67.36	68.02	195,977	+1.83(+2.76%)
Oct 04, 2006	64.86	66.53	64.05	66.19	344,826	+1.53(+2.36%)
Oct 03, 2006	65.21	65.60	64.50	64.66	356,577	-1.33(-2.02%)

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.