Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2006	131.19	133.48	131.19	132.89	5,322,363	+1.18(+0.90%)
Sep 29, 2006	132.39	133.25	131.65	131.71	5,644,374	-0.65(-0.49%)
Sep 28, 2006	131.53	132.35	130.64	132.35	5,669,292	+0.78(+0.59%)
Sep 27, 2006	131.52	132.28	130.21	131.57	6,660,243	+0.25(+0.19%)
Sep 26, 2006	130.75	132.29	130.03	131.32	7,829,090	-0.01(-0.01%)
Sep 25, 2006	130.72	131.90	130.02	131.33	6,139,657	+0.91(+0.70%)
Sep 22, 2006	129.98	131.05	129.05	130.42	6,556,588	+0.29(+0.22%)
Sep 21, 2006	130.41	132.11	129.13	130.13	10,343,138	+0.43(+0.33%)
Sep 20, 2006	128.17	130.14	127.86	129.71	8,225,342	+2.50(+1.97%)
Sep 19, 2006	126.97	127.85	126.37	127.21	6,231,366	+0.13(+0.10%)
Sep 18, 2006	128.26	128.30	126.12	127.07	7,364,120	+0.40(+0.31%)
Sep 15, 2006	126.51	127.49	125.75	126.68	8,792,168	+0.15(+0.12%)
Sep 14, 2006	124.37	127.04	124.19	126.53	7,060,348	+1.29(+1.03%)
Sep 13, 2006	122.78	126.33	122.08	125.24	9,769,376	+2.00(+1.62%)
Sep 12, 2006	120.48	124.37	120.45	123.24	13,672,296	+5.68(+4.83%)
Sep 11, 2006	116.20	117.74	116.12	117.56	4,025,714	+0.93(+0.80%)
Sep 08, 2006	117.56	117.56	114.85	116.63	4,209,646	+0.96(+0.83%)
Sep 07, 2006	116.86	117.31	115.50	115.67	4,582,008	-1.63(-1.39%)
Sep 06, 2006	117.29	117.90	116.72	117.30	3,804,789	-0.48(-0.40%)
Sep 05, 2006	116.59	117.96	116.04	117.78	4,593,439	+1.67(+1.43%)

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.