Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	153.41	159.48	153.25	158.75	616,029	+6.22(+4.08%)
Nov 29, 2006	154.20	155.95	148.65	152.53	667,655	+0.68(+0.45%)
Nov 28, 2006	150.55	152.67	147.50	151.85	736,042	-1.46(-0.95%)
Nov 27, 2006	160.58	160.58	153.03	153.31	766,412	-7.29(-4.54%)
Nov 24, 2006	157.60	161.72	157.00	160.60	468,129	+1.65(+1.04%)
Nov 22, 2006	157.70	159.50	155.96	158.95	532,926	+0.27(+0.17%)
Nov 21, 2006	159.03	159.39	156.22	158.68	680,934	+1.06(+0.67%)
Nov 20, 2006	154.90	159.12	154.77	157.62	669,229	+4.55(+2.97%)
Nov 17, 2006	153.12	153.99	151.90	153.07	401,373	-0.05(-0.03%)
Nov 16, 2006	149.21	154.81	148.81	153.12	675,947	+6.64(+4.53%)
Nov 15, 2006	146.50	147.80	145.35	146.48	428,384	-0.08(-0.05%)
Nov 14, 2006	146.75	147.21	144.00	146.56	737,530	+0.45(+0.31%)
Nov 13, 2006	140.18	146.49	140.18	146.11	757,344	+5.50(+3.91%)
Nov 10, 2006	142.04	142.68	134.10	140.61	910,881	-0.20(-0.14%)
Nov 09, 2006	142.22	145.97	139.54	140.81	868,586	-0.44(-0.31%)
Nov 08, 2006	138.99	142.00	138.56	141.25	861,070	+2.70(+1.95%)
Nov 07, 2006	136.10	139.95	135.66	138.55	809,136	+2.57(+1.89%)
Nov 06, 2006	132.10	136.30	132.10	135.98	807,641	+4.50(+3.42%)
Nov 03, 2006	132.67	132.86	129.74	131.48	522,969	-0.57(-0.43%)
Nov 02, 2006	132.11	134.08	131.64	132.05	561,213	-0.36(-0.27%)
Nov 01, 2006	133.00	134.10	131.10	132.41	594,926	+0.51(+0.39%)
Oct 31, 2006	133.31	134.23	130.99	131.90	681,444	-1.41(-1.06%)
Oct 30, 2006	129.29	133.38	128.88	133.31	710,138	+3.38(+2.60%)
Oct 27, 2006	131.20	132.00	129.30	129.93	606,298	-2.31(-1.75%)
Oct 26, 2006	130.00	132.74	129.50	132.24	1,224,565	+1.24(+0.95%)
Oct 25, 2006	131.86	133.75	128.60	131.00	709,427	-0.81(-0.61%)
Oct 24, 2006	128.23	131.98	127.31	131.81	884,496	+4.02(+3.15%)
Oct 23, 2006	123.50	128.80	123.25	127.79	562,304	+3.85(+3.11%)
Oct 20, 2006	124.42	124.50	122.23	123.94	296,057	-0.48(-0.39%)
Oct 19, 2006	124.01	126.64	123.69	124.42	336,727	-0.63(-0.50%)
Oct 18, 2006	129.64	129.88	124.26	125.05	627,078	-2.95(-2.30%)
Oct 17, 2006	125.98	129.17	123.02	128.00	744,953	+2.35(+1.87%)
Oct 16, 2006	127.75	128.02	125.15	125.65	639,543	-3.93(-3.03%)
Oct 13, 2006	126.45	129.64	125.25	129.58	602,658	+3.39(+2.69%)
Oct 12, 2006	127.55	128.15	124.47	126.19	471,580	-0.54(-0.43%)
Oct 11, 2006	127.02	127.75	124.55	126.73	1,075,412	-0.92(-0.72%)
Oct 10, 2006	128.10	130.00	125.86	127.65	1,003,723	+5.15(+4.20%)
Oct 09, 2006	122.51	126.55	122.25	122.50	896,732	+0.00(+0.00%)
Oct 06, 2006	122.51	126.55	122.25	122.50	896,732	-1.39(-1.12%)
Oct 05, 2006	121.66	124.29	120.78	123.89	656,412	+1.71(+1.40%)
Oct 04, 2006	114.91	122.50	114.26	122.18	1,093,595	+7.78(+6.80%)
Oct 03, 2006	111.51	114.92	110.67	114.40	768,574	+2.40(+2.14%)
Oct 02, 2006	113.86	114.68	110.25	112.00	978,952	-2.59(-2.26%)
Sep 29, 2006	113.75	116.85	113.08	114.59	2,755,349	+19.29(+20.24%)
Sep 28, 2006	96.23	97.00	94.52	95.30	680,638	-0.69(-0.72%)
Sep 27, 2006	96.71	97.45	94.16	95.99	539,691	-1.52(-1.56%)
Sep 26, 2006	97.59	99.35	96.93	97.51	544,892	-0.54(-0.55%)
Sep 25, 2006	97.50	98.33	95.00	98.05	830,500	+1.09(+1.12%)
Sep 22, 2006	97.21	97.38	95.91	96.96	1,442,849	-0.54(-0.55%)
Sep 21, 2006	99.35	99.59	97.00	97.50	692,418	-2.47(-2.47%)
Sep 20, 2006	96.66	100.50	96.00	99.97	993,445	+4.27(+4.46%)
Sep 19, 2006	95.30	97.15	95.30	95.70	789,719	+1.73(+1.84%)
Sep 18, 2006	95.15	96.50	93.23	93.97	725,217	-0.79(-0.83%)
Sep 15, 2006	95.51	98.08	94.76	94.76	6,819,147	+0.15(+0.16%)
Sep 14, 2006	93.46	95.10	92.50	94.61	775,562	+1.15(+1.23%)
Sep 13, 2006	92.81	94.55	92.81	93.46	421,534	+0.78(+0.84%)
Sep 12, 2006	91.80	93.70	91.59	92.68	692,088	+2.63(+2.92%)
Sep 11, 2006	89.53	91.92	88.34	90.05	575,444	+0.47(+0.52%)
Sep 08, 2006	88.04	89.69	87.50	89.58	380,706	+1.20(+1.36%)
Sep 06, 2006	90.00	90.36	88.05	88.38	481,073	-2.80(-3.07%)
Sep 05, 2006	91.14	91.70	90.19	91.18	480,072	+0.68(+0.75%)

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.