Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	104.14	104.44	103.65	103.83	1,166,857	-0.36(-0.35%)
Dec 28, 2006	104.40	104.47	104.06	104.19	581,377	-0.17(-0.16%)
Dec 27, 2006	103.95	104.50	103.95	104.36	1,123,230	+0.61(+0.58%)
Dec 26, 2006	103.19	103.76	103.19	103.76	477,711	+0.66(+0.64%)
Dec 22, 2006	103.78	103.79	103.10	103.10	7,214,358	-0.70(-0.68%)
Dec 21, 2006	104.26	104.33	103.56	103.80	1,598,616	-0.89(-0.85%)
Dec 20, 2006	104.79	105.02	104.61	104.69	1,057,857	+0.04(+0.03%)
Dec 19, 2006	104.20	104.96	103.97	104.66	1,001,511	+0.12(+0.12%)
Dec 18, 2006	104.96	105.20	104.38	104.53	1,628,978	-0.21(-0.20%)
Dec 15, 2006	105.11	105.19	104.74	104.74	1,242,624	+0.02(+0.01%)
Dec 14, 2006	103.97	104.85	103.90	104.73	2,635,139	+0.83(+0.79%)
Dec 13, 2006	104.23	104.23	103.70	103.90	1,029,001	+0.16(+0.16%)
Dec 12, 2006	103.79	103.89	103.21	103.74	3,182,326	-0.15(-0.15%)
Dec 11, 2006	103.57	104.04	103.50	103.89	897,845	+0.35(+0.34%)
Dec 08, 2006	103.33	103.90	103.13	103.54	2,025,726	+0.12(+0.11%)
Dec 07, 2006	104.05	104.22	103.35	103.43	2,116,126	-0.41(-0.39%)
Dec 06, 2006	103.91	104.03	103.65	103.84	920,138	-0.07(-0.07%)
Dec 05, 2006	103.68	103.96	103.48	103.91	1,124,598	+0.42(+0.41%)
Dec 04, 2006	102.73	103.66	102.73	103.49	3,227,047	+0.81(+0.79%)
Dec 01, 2006	102.21	102.98	101.78	102.67	1,366,257	-0.24(-0.24%)
Nov 30, 2006	102.86	103.27	102.35	102.92	1,423,971	+0.08(+0.08%)
Nov 29, 2006	102.07	102.89	102.07	102.83	1,225,528	+1.05(+1.03%)
Nov 28, 2006	101.20	101.88	101.15	101.78	1,264,779	+0.42(+0.42%)
Nov 27, 2006	102.66	102.78	101.34	101.36	814,830	-1.41(-1.37%)
Nov 24, 2006	102.75	103.14	102.67	102.77	221,965	-0.42(-0.41%)
Nov 22, 2006	103.07	103.37	102.90	103.19	795,273	+0.20(+0.20%)
Nov 21, 2006	102.90	103.00	102.76	102.99	509,987	+0.09(+0.09%)
Nov 20, 2006	102.77	103.07	102.60	102.90	759,168	+0.07(+0.06%)
Nov 17, 2006	102.50	102.84	102.34	102.83	650,442	+0.03(+0.03%)
Nov 16, 2006	102.83	103.01	102.62	102.81	747,270	+0.30(+0.29%)
Nov 15, 2006	102.19	102.84	102.19	102.51	1,176,431	+0.27(+0.26%)
Nov 14, 2006	101.75	102.32	101.15	102.24	1,205,971	+0.73(+0.72%)
Nov 13, 2006	101.19	101.78	101.12	101.50	411,244	+0.22(+0.22%)
Nov 10, 2006	101.18	101.28	100.87	101.28	568,658	+0.12(+0.12%)
Nov 09, 2006	101.84	101.87	100.99	101.17	951,046	-0.51(-0.50%)
Nov 08, 2006	101.08	101.80	100.91	101.68	785,290	+0.18(+0.17%)
Nov 07, 2006	101.20	101.76	101.07	101.50	476,754	+0.37(+0.37%)
Nov 06, 2006	100.36	101.28	100.29	101.13	891,965	+1.18(+1.18%)
Nov 03, 2006	100.47	100.59	99.76	99.95	1,122,820	-0.14(-0.14%)
Nov 02, 2006	99.98	100.28	99.87	100.09	1,857,918	-0.11(-0.11%)
Nov 01, 2006	101.23	101.26	100.08	100.20	2,174,523	-0.73(-0.72%)
Oct 31, 2006	101.09	101.22	100.54	100.93	1,147,984	-0.01(-0.01%)
Oct 30, 2006	100.80	101.20	100.63	100.94	858,458	-0.10(-0.10%)
Oct 27, 2006	101.46	101.59	100.80	101.04	900,991	-0.56(-0.55%)
Oct 26, 2006	101.60	101.78	101.04	101.60	1,311,005	+0.23(+0.23%)
Oct 25, 2006	100.88	101.37	100.78	101.37	909,744	+0.38(+0.38%)
Oct 24, 2006	100.61	100.99	100.51	100.98	1,507,669	+0.31(+0.31%)
Oct 23, 2006	100.06	100.91	99.87	100.67	838,080	+0.48(+0.48%)
Oct 20, 2006	100.11	100.27	99.87	100.19	653,861	+0.03(+0.03%)
Oct 19, 2006	99.95	100.22	99.79	100.16	658,101	+0.10(+0.10%)
Oct 18, 2006	100.43	100.58	99.70	100.06	577,411	+0.18(+0.18%)
Oct 17, 2006	99.99	100.11	99.36	99.88	808,813	-0.35(-0.35%)
Oct 16, 2006	100.03	100.37	99.91	100.23	768,742	+0.17(+0.17%)
Oct 13, 2006	99.77	100.11	99.64	100.06	854,492	+0.22(+0.22%)
Oct 12, 2006	99.26	99.89	99.18	99.84	1,074,542	+0.93(+0.94%)
Oct 11, 2006	98.80	99.17	98.38	98.92	625,414	-0.16(-0.16%)
Oct 10, 2006	99.00	99.20	98.78	99.08	2,250,700	+0.14(+0.14%)
Oct 09, 2006	98.78	99.09	98.63	98.94	498,089	+0.09(+0.10%)
Oct 06, 2006	98.92	98.93	98.46	98.84	1,984,834	-0.16(-0.16%)
Oct 05, 2006	98.86	99.17	98.71	99.00	1,441,750	+0.18(+0.18%)
Oct 04, 2006	97.61	98.88	97.46	98.83	1,772,715	+1.18(+1.21%)
Oct 03, 2006	97.29	97.99	97.15	97.65	1,564,973	+0.23(+0.23%)

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.