Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	81.76	82.05	81.66	81.78	548,300	-0.27(-0.33%)
Dec 28, 2006	82.10	82.46	81.43	82.05	713,300	+0.36(+0.44%)
Dec 27, 2006	81.41	81.69	80.88	81.69	442,100	+0.48(+0.59%)
Dec 26, 2006	80.65	81.39	80.59	81.21	338,500	+0.35(+0.43%)
Dec 22, 2006	81.02	81.13	80.50	80.86	599,300	-0.42(-0.52%)
Dec 21, 2006	81.20	81.40	80.87	81.28	808,700	+0.44(+0.54%)
Dec 20, 2006	79.64	81.07	79.50	80.84	1,446,600	+0.74(+0.92%)
Dec 19, 2006	78.55	80.30	78.08	80.10	1,913,100	+1.10(+1.39%)
Dec 18, 2006	80.20	80.20	78.00	79.00	4,906,800	-4.72(-5.64%)
Dec 15, 2006	83.98	84.49	83.55	83.72	1,035,700	-0.14(-0.17%)
Dec 14, 2006	82.12	83.97	81.51	83.86	1,103,700	+1.83(+2.23%)
Dec 13, 2006	82.25	82.37	81.69	82.03	1,083,000	+0.30(+0.37%)
Dec 12, 2006	82.22	82.22	81.11	81.73	834,600	-0.70(-0.85%)
Dec 11, 2006	82.83	82.91	82.00	82.43	681,700	-0.39(-0.47%)
Dec 08, 2006	83.30	83.35	82.40	82.82	385,300	-0.53(-0.64%)
Dec 07, 2006	83.51	84.20	82.95	83.35	605,800	-0.10(-0.12%)
Dec 06, 2006	83.25	83.77	83.07	83.45	1,291,500	+0.15(+0.18%)
Dec 05, 2006	83.67	83.81	82.65	83.30	1,170,900	-0.51(-0.61%)
Dec 04, 2006	81.21	83.85	81.21	83.81	1,145,000	+2.89(+3.57%)
Dec 01, 2006	81.34	82.25	80.52	80.92	733,500	-1.33(-1.62%)
Nov 30, 2006	81.36	82.35	81.03	82.25	746,200	+0.95(+1.17%)
Nov 29, 2006	81.14	81.58	80.82	81.30	712,000	+0.74(+0.92%)
Nov 28, 2006	80.51	80.91	80.46	80.56	777,500	-0.10(-0.12%)
Nov 27, 2006	81.20	81.52	80.66	80.66	671,900	-0.58(-0.71%)
Nov 24, 2006	81.10	81.58	81.01	81.24	168,800	-0.40(-0.49%)
Nov 22, 2006	81.55	81.81	81.31	81.64	421,000	+0.12(+0.15%)
Nov 21, 2006	81.62	81.69	81.10	81.52	545,600	+0.10(+0.12%)
Nov 20, 2006	81.20	81.71	80.61	81.42	680,300	-0.08(-0.10%)
Nov 17, 2006	81.25	81.66	81.25	81.50	701,100	+0.06(+0.07%)
Nov 16, 2006	81.52	81.73	81.25	81.44	686,700	-0.08(-0.10%)
Nov 15, 2006	80.20	81.77	80.01	81.52	1,046,400	+1.42(+1.77%)
Nov 14, 2006	79.63	80.57	79.30	80.10	664,800	+0.47(+0.59%)
Nov 13, 2006	79.06	79.98	79.01	79.63	655,100	+0.57(+0.72%)
Nov 10, 2006	79.35	79.83	78.36	79.06	1,391,300	-0.29(-0.37%)
Nov 09, 2006	80.15	80.68	79.11	79.35	1,355,600	-1.04(-1.29%)
Nov 08, 2006	81.07	81.30	79.70	80.39	1,563,800	-1.68(-2.05%)
Nov 07, 2006	80.40	82.09	80.20	82.07	1,237,700	+1.68(+2.09%)
Nov 06, 2006	80.47	80.83	79.88	80.39	1,031,300	+0.55(+0.69%)
Nov 03, 2006	79.72	80.05	79.25	79.84	719,800	+0.37(+0.47%)
Nov 02, 2006	80.51	80.51	79.14	79.47	668,900	-0.79(-0.98%)
Nov 01, 2006	80.52	81.08	79.99	80.26	1,128,100	-0.26(-0.32%)
Oct 31, 2006	80.96	80.99	80.20	80.52	1,101,000	-0.62(-0.76%)
Oct 30, 2006	80.00	82.32	79.83	81.14	1,729,900	+2.46(+3.13%)
Oct 27, 2006	79.04	79.76	78.43	78.68	1,119,200	-0.36(-0.46%)
Oct 26, 2006	77.15	79.25	75.43	79.04	1,714,400	+3.74(+4.97%)
Oct 25, 2006	76.88	76.97	74.40	75.30	1,827,500	-1.52(-1.98%)
Oct 24, 2006	77.40	77.60	76.61	76.82	1,025,800	-0.86(-1.11%)
Oct 23, 2006	77.15	77.82	77.05	77.68	676,900	+0.02(+0.03%)
Oct 20, 2006	77.10	77.69	76.78	77.66	945,100	+0.56(+0.73%)
Oct 19, 2006	77.76	77.77	76.97	77.10	1,157,700	-0.91(-1.17%)
Oct 18, 2006	78.42	78.84	77.95	78.01	851,200	-0.32(-0.41%)
Oct 17, 2006	78.05	78.50	77.89	78.33	641,500	+0.13(+0.17%)
Oct 16, 2006	78.58	78.74	78.11	78.20	729,300	-0.48(-0.61%)
Oct 13, 2006	78.73	79.30	78.62	78.68	540,100	+0.18(+0.23%)
Oct 12, 2006	78.34	78.64	77.93	78.50	907,400	+0.25(+0.32%)
Oct 11, 2006	78.00	78.67	77.78	78.25	588,500	+0.00(+0.00%)
Oct 10, 2006	78.00	78.51	77.91	78.25	389,900	+0.11(+0.14%)
Oct 09, 2006	78.68	79.10	77.90	78.14	739,100	-0.69(-0.88%)
Oct 06, 2006	77.66	79.04	77.60	78.83	569,200	+0.40(+0.51%)
Oct 05, 2006	78.86	78.90	77.85	78.43	502,300	-0.32(-0.41%)
Oct 04, 2006	77.67	78.88	77.47	78.75	906,300	+0.70(+0.90%)
Oct 03, 2006	77.80	78.66	77.80	78.05	636,500	+0.18(+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.