Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	462.10	464.47	459.86	460.48	2,559,612	-2.08(-0.45%)
Dec 28, 2006	467.12	468.58	462.25	462.56	3,116,663	-5.47(-1.17%)
Dec 27, 2006	460.00	468.08	459.10	468.03	4,231,849	+10.50(+2.29%)
Dec 26, 2006	456.52	459.47	454.59	457.53	2,075,534	+1.95(+0.43%)
Dec 22, 2006	457.50	458.64	452.73	455.58	3,988,305	-0.62(-0.14%)
Dec 21, 2006	464.19	465.25	452.34	456.20	6,955,368	-6.70(-1.45%)
Dec 20, 2006	470.00	471.50	462.33	462.90	4,381,344	-5.73(-1.22%)
Dec 19, 2006	461.72	469.31	458.50	468.63	6,588,902	+5.83(+1.26%)
Dec 18, 2006	482.50	482.74	460.72	462.80	8,016,781	-17.50(-3.64%)
Dec 15, 2006	482.63	484.11	479.84	480.30	5,190,891	-1.82(-0.38%)
Dec 14, 2006	480.25	483.75	477.26	482.12	4,748,958	+3.13(+0.65%)
Dec 13, 2006	484.69	485.50	477.02	478.99	4,662,133	-2.79(-0.58%)
Dec 12, 2006	483.85	486.36	480.28	481.78	4,212,786	-2.15(-0.44%)
Dec 11, 2006	484.92	488.90	483.80	483.93	3,264,187	-0.18(-0.04%)
Dec 08, 2006	481.94	488.60	480.00	484.11	3,975,489	+1.47(+0.30%)
Dec 07, 2006	490.23	491.80	482.42	482.64	4,664,341	-6.07(-1.24%)
Dec 06, 2006	486.96	492.40	484.52	488.71	4,451,042	+1.71(+0.35%)
Dec 05, 2006	487.40	489.44	484.89	487.00	4,103,052	+2.15(+0.44%)
Dec 04, 2006	483.00	487.43	479.35	484.85	4,903,904	+4.05(+0.84%)
Dec 01, 2006	485.98	488.39	478.50	480.80	5,631,321	-4.01(-0.83%)
Nov 30, 2006	484.19	490.40	481.55	484.81	5,578,500	+0.16(+0.03%)
Nov 29, 2006	494.24	494.74	482.25	484.65	6,315,439	-4.85(-0.99%)
Nov 28, 2006	481.13	489.86	477.03	489.50	7,798,068	+4.75(+0.98%)
Nov 27, 2006	501.37	501.78	484.75	484.75	7,326,128	-20.25(-4.01%)
Nov 24, 2006	504.50	507.50	504.00	505.00	1,734,759	-3.01(-0.59%)
Nov 22, 2006	510.97	513.00	505.78	508.01	4,500,943	-1.64(-0.32%)
Nov 21, 2006	496.54	510.00	495.83	509.65	8,430,208	+14.60(+2.95%)
Nov 20, 2006	498.40	498.40	492.65	495.05	5,124,526	-3.74(-0.75%)
Nov 17, 2006	493.25	499.66	493.00	498.79	5,514,945	+2.89(+0.58%)
Nov 16, 2006	495.00	497.68	492.56	495.90	5,093,069	+3.97(+0.81%)
Nov 15, 2006	493.43	499.85	491.93	491.93	8,373,186	+2.63(+0.54%)
Nov 14, 2006	480.70	489.95	480.50	489.30	7,224,345	+8.27(+1.72%)
Nov 13, 2006	474.90	481.17	474.14	481.03	4,342,667	+7.48(+1.58%)
Nov 10, 2006	473.78	474.72	470.29	473.55	2,797,636	+0.92(+0.19%)
Nov 09, 2006	476.50	479.49	471.86	472.63	4,880,125	-2.37(-0.50%)
Nov 08, 2006	470.35	481.74	468.60	475.00	7,966,719	+2.43(+0.51%)
Nov 07, 2006	476.76	479.02	471.77	472.57	4,897,345	-4.38(-0.92%)
Nov 06, 2006	473.77	479.66	472.33	476.95	4,992,381	+5.15(+1.09%)
Nov 03, 2006	472.23	473.75	465.06	471.80	4,908,428	+1.89(+0.40%)
Nov 02, 2006	467.50	473.73	466.38	469.91	5,236,756	+2.41(+0.52%)
Nov 01, 2006	478.75	479.13	465.26	467.50	5,426,423	-8.89(-1.87%)
Oct 31, 2006	478.06	482.16	473.84	476.39	6,290,113	-0.18(-0.04%)
Oct 30, 2006	474.82	480.46	470.01	476.57	6,563,729	+1.37(+0.29%)
Oct 27, 2006	483.90	485.24	472.49	475.20	6,602,705	-9.90(-2.04%)
Oct 26, 2006	487.68	491.96	484.20	485.10	7,037,973	-1.50(-0.31%)
Oct 25, 2006	477.49	488.50	475.11	486.60	9,187,971	+13.29(+2.81%)
Oct 24, 2006	476.28	477.86	471.41	473.31	8,680,979	-7.47(-1.55%)
Oct 23, 2006	462.28	484.64	460.37	480.78	15,110,827	+21.11(+4.59%)
Oct 20, 2006	458.99	460.10	453.59	459.67	11,650,176	+33.61(+7.89%)
Oct 19, 2006	420.23	454.91	419.57	426.06	11,720,282	+6.75(+1.61%)
Oct 18, 2006	423.00	424.75	417.50	419.31	6,017,453	-1.33(-0.32%)
Oct 17, 2006	420.30	423.75	416.70	420.64	5,212,441	-1.11(-0.26%)
Oct 16, 2006	427.70	429.20	421.34	421.75	4,319,741	-5.55(-1.30%)
Oct 13, 2006	427.76	429.50	425.56	427.30	3,622,710	-0.14(-0.03%)
Oct 12, 2006	428.56	429.68	424.00	427.44	4,846,976	+0.94(+0.22%)
Oct 11, 2006	425.02	429.91	423.76	426.50	5,635,694	-0.15(-0.04%)
Oct 10, 2006	431.56	437.85	422.39	426.65	9,788,863	-2.35(-0.55%)
Oct 09, 2006	424.80	431.95	423.42	429.00	7,592,713	+8.50(+2.02%)
Oct 06, 2006	410.22	421.91	409.75	420.50	7,336,347	+8.69(+2.11%)
Oct 05, 2006	414.70	418.24	410.86	411.81	5,790,257	-3.89(-0.94%)
Oct 04, 2006	404.97	415.77	403.05	415.70	6,663,303	+11.66(+2.89%)
Oct 03, 2006	401.29	406.46	398.19	404.04	5,464,796	+2.60(+0.65%)

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.