Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	80.09	80.39	79.71	79.89	156,893	-0.36(-0.44%)
Dec 28, 2006	81.05	81.06	80.24	80.25	137,825	-0.79(-0.98%)
Dec 27, 2006	80.73	81.11	80.65	81.04	75,752	+0.55(+0.68%)
Dec 26, 2006	79.94	80.57	79.69	80.49	85,596	+0.61(+0.76%)
Dec 22, 2006	80.14	80.29	79.71	79.88	87,773	-0.41(-0.50%)
Dec 21, 2006	79.97	80.83	79.78	80.29	170,468	+0.32(+0.40%)
Dec 20, 2006	80.58	80.77	79.95	79.97	284,252	-0.74(-0.92%)
Dec 19, 2006	80.67	80.82	79.79	80.71	281,454	-0.11(-0.13%)
Dec 18, 2006	81.16	81.69	80.29	80.82	285,081	-0.48(-0.59%)
Dec 15, 2006	80.39	82.00	80.36	81.30	547,675	+0.95(+1.18%)
Dec 14, 2006	80.25	81.30	80.25	80.35	343,527	+0.12(+0.14%)
Dec 13, 2006	80.34	80.54	80.11	80.24	262,283	+0.00(+0.00%)
Dec 12, 2006	80.33	80.41	79.88	80.24	209,950	-0.14(-0.17%)
Dec 11, 2006	80.09	80.37	79.70	80.37	217,204	+0.21(+0.26%)
Dec 08, 2006	80.14	80.37	79.86	80.16	274,718	+0.02(+0.02%)
Dec 07, 2006	80.09	80.26	79.79	80.14	260,417	+0.03(+0.04%)
Dec 06, 2006	80.24	80.34	80.03	80.11	268,500	-0.29(-0.36%)
Dec 05, 2006	80.34	80.54	80.09	80.40	222,489	-0.06(-0.07%)
Dec 04, 2006	79.61	80.58	79.61	80.46	271,609	+0.75(+0.94%)
Dec 01, 2006	79.02	79.81	78.84	79.71	383,839	+0.37(+0.46%)
Nov 30, 2006	79.76	80.01	79.30	79.34	412,129	-0.49(-0.62%)
Nov 29, 2006	79.56	79.85	79.37	79.83	409,642	+0.36(+0.45%)
Nov 28, 2006	78.95	79.68	78.71	79.48	387,569	+0.34(+0.43%)
Nov 27, 2006	80.05	80.06	79.14	79.14	474,410	-0.67(-0.83%)
Nov 24, 2006	80.05	80.07	79.72	79.80	120,934	-0.47(-0.59%)
Nov 22, 2006	80.55	80.55	79.97	80.28	360,522	-0.18(-0.23%)
Nov 21, 2006	79.50	80.50	79.50	80.46	561,768	+0.93(+1.16%)
Nov 20, 2006	79.79	79.99	79.44	79.53	378,553	-0.58(-0.72%)
Nov 17, 2006	78.89	80.11	78.78	80.11	368,191	+0.98(+1.24%)
Nov 16, 2006	78.73	79.71	78.49	79.13	413,269	+0.48(+0.61%)
Nov 15, 2006	78.00	78.93	77.77	78.65	438,347	+0.65(+0.83%)
Nov 14, 2006	76.53	78.08	76.01	78.00	501,664	+1.33(+1.74%)
Nov 13, 2006	76.81	76.96	76.24	76.67	500,317	-0.47(-0.61%)
Nov 10, 2006	75.76	77.19	75.76	77.14	290,780	+0.75(+0.99%)
Nov 09, 2006	76.31	76.61	76.15	76.39	335,962	-0.28(-0.37%)
Nov 08, 2006	75.56	77.07	75.52	76.67	291,091	+0.76(+1.00%)
Nov 07, 2006	75.02	76.35	74.84	75.91	436,585	+0.98(+1.31%)
Nov 06, 2006	73.15	75.21	73.15	74.92	401,870	+1.68(+2.29%)
Nov 03, 2006	71.41	73.56	71.36	73.24	570,162	-0.38(-0.51%)
Nov 02, 2006	73.29	74.20	73.24	73.62	447,155	-0.37(-0.50%)
Nov 01, 2006	74.74	74.74	73.98	73.99	219,381	-0.55(-0.74%)
Oct 31, 2006	74.40	75.02	74.19	74.54	233,785	+0.23(+0.31%)
Oct 30, 2006	73.48	74.32	73.45	74.30	183,732	+0.23(+0.31%)
Oct 27, 2006	73.49	74.25	73.40	74.07	418,036	+0.57(+0.77%)
Oct 26, 2006	73.48	73.63	72.90	73.50	229,122	+0.24(+0.33%)
Oct 25, 2006	72.90	73.42	72.77	73.26	234,717	+0.14(+0.20%)
Oct 24, 2006	73.31	73.39	72.80	73.12	147,566	-0.47(-0.64%)
Oct 23, 2006	72.90	73.61	72.79	73.59	127,359	+0.56(+0.77%)
Oct 20, 2006	73.42	73.48	72.79	73.03	151,608	-0.41(-0.56%)
Oct 19, 2006	71.82	73.47	71.82	73.45	366,533	+1.62(+2.26%)
Oct 18, 2006	72.13	72.52	71.50	71.82	366,014	-0.07(-0.09%)
Oct 17, 2006	72.28	72.28	71.64	71.89	171,712	-0.47(-0.65%)
Oct 16, 2006	72.36	72.51	72.36	72.36	200,520	+0.06(+0.08%)
Oct 13, 2006	71.99	72.47	71.79	72.31	204,458	+0.14(+0.20%)
Oct 12, 2006	71.78	72.17	71.78	72.16	136,996	+0.48(+0.67%)
Oct 11, 2006	71.70	71.98	71.48	71.68	219,070	-0.19(-0.27%)
Oct 10, 2006	71.94	72.19	71.70	71.87	204,976	-0.31(-0.43%)
Oct 09, 2006	71.84	72.35	71.27	72.18	202,385	+0.28(+0.39%)
Oct 06, 2006	72.29	72.29	71.70	71.90	221,453	-0.47(-0.65%)
Oct 05, 2006	72.08	72.52	72.03	72.37	310,781	+0.15(+0.21%)
Oct 04, 2006	72.01	72.34	71.80	72.22	325,703	+0.17(+0.24%)
Oct 03, 2006	71.61	72.51	71.58	72.05	375,548	+0.24(+0.34%)

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.