Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	311.20	314.40	309.90	310.60	20,780	-1.70(-0.54%)
Dec 28, 2006	318.40	318.40	311.90	312.30	29,200	-6.60(-2.07%)
Dec 27, 2006	312.80	318.90	312.80	318.90	20,430	+5.00(+1.59%)
Dec 26, 2006	308.60	314.30	306.40	313.90	15,270	+5.50(+1.78%)
Dec 22, 2006	308.40	309.80	301.50	308.40	23,360	-2.30(-0.74%)
Dec 21, 2006	307.40	310.80	305.70	310.70	24,310	+2.80(+0.91%)
Dec 20, 2006	309.00	312.50	307.40	307.90	22,080	-1.10(-0.36%)
Dec 19, 2006	303.20	309.90	301.90	309.00	23,100	+4.00(+1.31%)
Dec 18, 2006	312.90	314.40	304.10	305.00	28,450	-7.90(-2.52%)
Dec 15, 2006	315.90	321.30	309.00	312.90	48,110	-3.00(-0.95%)
Dec 14, 2006	293.50	316.50	292.00	315.90	73,870	+23.20(+7.93%)
Dec 13, 2006	291.50	293.20	290.00	292.70	14,800	+2.70(+0.93%)
Dec 12, 2006	288.00	290.90	281.30	290.00	20,790	+1.40(+0.49%)
Dec 11, 2006	286.10	288.70	284.80	288.60	11,700	+2.40(+0.84%)
Dec 08, 2006	286.30	288.30	282.80	286.20	11,450	-0.10(-0.03%)
Dec 07, 2006	283.20	288.60	283.20	286.30	12,590	+2.70(+0.95%)
Dec 06, 2006	288.30	288.30	282.70	283.60	23,920	-5.50(-1.90%)
Dec 05, 2006	290.90	292.50	287.40	289.10	12,100	-1.80(-0.62%)
Dec 04, 2006	286.80	292.10	286.40	290.90	22,750	+3.80(+1.32%)
Dec 01, 2006	283.60	287.60	281.10	287.10	26,350	-1.90(-0.66%)
Nov 30, 2006	284.40	290.80	283.00	289.00	25,980	+2.80(+0.98%)
Nov 29, 2006	282.10	287.10	281.00	286.20	29,950	+3.20(+1.13%)
Nov 28, 2006	281.20	283.60	280.00	283.00	22,670	+0.40(+0.14%)
Nov 27, 2006	285.10	285.20	278.90	282.60	28,520	-4.20(-1.46%)
Nov 24, 2006	287.80	288.30	286.20	286.80	7,180	-3.20(-1.10%)
Nov 22, 2006	292.50	292.60	286.40	290.00	24,930	-3.00(-1.02%)
Nov 21, 2006	287.10	293.40	286.10	293.00	25,900	+5.90(+2.06%)
Nov 20, 2006	285.00	287.10	283.00	287.10	27,290	+0.40(+0.14%)
Nov 17, 2006	289.00	289.00	283.90	286.70	22,890	-2.30(-0.80%)
Nov 16, 2006	292.30	292.80	288.20	289.00	19,240	-1.60(-0.55%)
Nov 15, 2006	286.60	291.70	285.00	290.60	17,420	+3.40(+1.18%)
Nov 14, 2006	282.30	287.20	279.00	287.20	22,280	+4.80(+1.70%)
Nov 13, 2006	282.60	284.90	279.20	282.40	23,950	-0.10(-0.04%)
Nov 10, 2006	282.80	285.60	281.00	282.50	23,260	-1.00(-0.35%)
Nov 09, 2006	280.00	284.30	277.50	283.50	25,650	-5.50(-1.90%)
Nov 08, 2006	282.00	289.00	281.70	289.00	20,160	+5.00(+1.76%)
Nov 07, 2006	281.90	286.00	281.30	284.00	21,730	+2.10(+0.74%)
Nov 06, 2006	280.20	283.60	277.50	281.90	28,600	+7.00(+2.55%)
Nov 03, 2006	276.30	278.00	272.50	274.90	32,870	-1.40(-0.51%)
Nov 02, 2006	278.30	278.70	274.90	276.30	44,280	-5.10(-1.81%)
Nov 01, 2006	285.20	285.30	280.10	281.40	32,750	-3.90(-1.37%)
Oct 31, 2006	288.50	289.90	282.40	285.30	34,760	-4.20(-1.45%)
Oct 30, 2006	285.50	289.50	284.30	289.50	34,290	+3.00(+1.05%)
Oct 27, 2006	287.10	289.70	285.20	286.50	18,300	-2.50(-0.87%)
Oct 26, 2006	284.10	289.00	284.00	289.00	34,290	+7.40(+2.63%)
Oct 25, 2006	270.30	282.90	270.30	281.60	37,620	+12.30(+4.57%)
Oct 24, 2006	267.50	269.70	265.90	269.30	12,550	+2.10(+0.79%)
Oct 23, 2006	267.80	271.30	266.10	267.20	18,090	-0.40(-0.15%)
Oct 20, 2006	267.00	268.20	264.70	267.60	17,530	+1.90(+0.72%)
Oct 19, 2006	263.40	267.20	262.70	265.70	13,400	+2.40(+0.91%)
Oct 18, 2006	267.10	268.40	263.10	263.30	14,060	-1.80(-0.68%)
Oct 17, 2006	263.00	265.90	260.00	265.10	17,050	+1.20(+0.45%)
Oct 16, 2006	263.00	264.40	260.00	263.90	23,040	+2.50(+0.96%)
Oct 13, 2006	259.00	262.00	253.80	261.40	21,010	+2.70(+1.04%)
Oct 12, 2006	252.20	258.70	252.20	258.70	16,170	+8.70(+3.48%)
Oct 11, 2006	252.50	253.00	247.90	250.00	16,540	-4.40(-1.73%)
Oct 10, 2006	253.40	254.40	251.50	254.40	12,280	+1.10(+0.43%)
Oct 09, 2006	250.60	253.50	247.50	253.30	10,810	+1.40(+0.56%)
Oct 06, 2006	251.70	252.40	248.90	251.90	18,870	+0.30(+0.12%)
Oct 05, 2006	250.20	254.10	250.10	251.60	23,980	+0.40(+0.16%)
Oct 04, 2006	249.80	251.80	248.80	251.20	21,680	+0.40(+0.16%)
Oct 03, 2006	246.60	252.40	245.50	250.80	17,120	+3.00(+1.21%)

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.