Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	347.98	354.09	343.55	349.86	12,471	+2.79(+0.80%)
Dec 28, 2006	351.69	352.60	346.39	347.07	7,898	-3.18(-0.91%)
Dec 27, 2006	350.48	351.21	349.28	350.24	20,473	+1.46(+0.42%)
Dec 26, 2006	348.29	350.24	346.88	348.78	7,274	+2.39(+0.69%)
Dec 22, 2006	350.24	351.18	338.94	346.39	13,198	-2.12(-0.61%)
Dec 21, 2006	348.13	351.69	345.43	348.51	13,614	+1.15(+0.33%)
Dec 20, 2006	345.91	353.13	345.91	347.36	10,808	+1.83(+0.53%)
Dec 19, 2006	343.27	346.19	341.59	345.53	12,159	+2.98(+0.87%)
Dec 18, 2006	339.18	343.26	339.18	342.55	24,942	+4.52(+1.34%)
Dec 15, 2006	334.93	338.02	333.89	338.02	18,499	+2.21(+0.66%)
Dec 14, 2006	336.29	338.69	334.85	335.81	9,665	-0.96(-0.29%)
Dec 13, 2006	336.35	336.77	334.62	336.77	3,845	-0.47(-0.14%)
Dec 12, 2006	336.77	340.60	335.16	337.24	15,589	+0.44(+0.13%)
Dec 11, 2006	337.62	341.09	335.81	336.80	3,325	-0.82(-0.24%)
Dec 08, 2006	334.18	337.80	333.90	337.62	9,145	+2.58(+0.77%)
Dec 07, 2006	338.70	340.60	331.00	335.04	14,342	-3.94(-1.16%)
Dec 06, 2006	334.84	340.38	334.84	338.99	11,432	+4.99(+1.50%)
Dec 05, 2006	333.95	337.25	333.95	333.99	11,016	+0.90(+0.27%)
Dec 04, 2006	330.81	333.09	329.07	333.09	10,392	+2.28(+0.69%)
Dec 01, 2006	329.71	330.81	327.87	330.81	12,471	+1.16(+0.35%)
Nov 30, 2006	327.52	329.65	324.26	329.65	18,187	+2.98(+0.91%)
Nov 29, 2006	326.19	329.07	325.61	326.67	14,653	+1.75(+0.54%)
Nov 28, 2006	322.34	327.74	322.34	324.92	8,937	+1.81(+0.56%)
Nov 27, 2006	322.73	325.20	322.09	323.11	24,630	+0.77(+0.24%)
Nov 24, 2006	321.86	322.34	318.73	322.34	1,454	+0.62(+0.19%)
Nov 22, 2006	322.10	323.30	321.72	321.72	6,027	+0.35(+0.11%)
Nov 21, 2006	322.34	323.78	319.44	321.38	7,898	+0.48(+0.15%)
Nov 20, 2006	319.45	321.84	317.53	320.90	8,314	+0.96(+0.30%)
Nov 17, 2006	318.97	320.42	318.54	319.93	15,381	+0.96(+0.30%)
Nov 16, 2006	318.01	319.44	317.29	318.97	14,549	+0.96(+0.30%)
Nov 15, 2006	317.05	319.37	315.60	318.01	22,344	+1.44(+0.46%)
Nov 14, 2006	314.51	317.53	314.16	316.57	5,923	+2.10(+0.67%)
Nov 13, 2006	313.80	317.25	312.21	314.47	14,445	+1.51(+0.48%)
Nov 10, 2006	315.01	317.05	312.24	312.96	35,647	-1.20(-0.38%)
Nov 09, 2006	314.27	317.68	311.27	314.16	6,547	+0.77(+0.25%)
Nov 08, 2006	315.60	320.63	310.79	313.39	104,551	-2.21(-0.70%)
Nov 07, 2006	311.75	315.72	303.12	315.60	166,699	+6.25(+2.02%)
Nov 06, 2006	303.10	312.71	303.08	309.35	208,478	+8.10(+2.69%)
Nov 03, 2006	297.11	302.12	297.11	301.25	17,355	+5.06(+1.71%)
Nov 02, 2006	296.80	298.05	294.44	296.19	34,192	+0.31(+0.10%)
Nov 01, 2006	299.25	305.02	293.47	295.88	39,700	+1.68(+0.57%)
Oct 31, 2006	295.36	296.36	293.46	294.19	10,392	-0.24(-0.08%)
Oct 30, 2006	292.13	295.88	292.13	294.44	2,702	+1.44(+0.49%)
Oct 27, 2006	293.67	294.44	292.51	292.99	11,743	-0.72(-0.25%)
Oct 26, 2006	293.47	294.39	292.51	293.71	16,004	+0.24(+0.08%)
Oct 25, 2006	288.66	293.47	287.70	293.47	20,369	+5.53(+1.92%)
Oct 24, 2006	285.89	287.94	282.89	287.94	6,339	+2.01(+0.70%)
Oct 23, 2006	288.18	288.66	285.78	285.93	6,547	-1.48(-0.52%)
Oct 20, 2006	288.65	288.65	286.26	287.41	8,210	+1.77(+0.62%)
Oct 19, 2006	283.85	285.73	282.92	285.64	2,182	+1.07(+0.38%)
Oct 18, 2006	282.65	285.30	280.98	284.57	5,300	+1.76(+0.62%)
Oct 17, 2006	284.33	284.33	281.64	282.81	2,702	-1.52(-0.53%)
Oct 16, 2006	283.85	284.81	280.01	284.33	4,884	+0.48(+0.17%)
Oct 13, 2006	282.89	284.33	281.45	283.85	7,171	+1.73(+0.61%)
Oct 12, 2006	283.85	286.26	281.93	282.12	11,847	-0.87(-0.31%)
Oct 11, 2006	284.81	288.42	282.97	282.99	11,432	-1.81(-0.64%)
Oct 10, 2006	279.04	284.81	279.04	284.79	12,367	+6.14(+2.20%)
Oct 09, 2006	278.08	281.76	278.08	278.65	2,598	+1.06(+0.38%)
Oct 06, 2006	279.04	279.76	277.02	277.60	14,238	-2.41(-0.86%)
Oct 05, 2006	278.80	280.00	278.08	280.00	6,131	+0.48(+0.17%)
Oct 04, 2006	279.04	279.76	278.08	279.52	11,743	+0.72(+0.26%)
Oct 03, 2006	277.12	280.48	276.88	278.80	5,819	+0.72(+0.26%)

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.