Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	114.00	114.43	113.16	114.21	25,800	+0.67(+0.59%)
Nov 29, 2006	111.40	113.65	111.40	113.54	32,000	+2.67(+2.41%)
Nov 28, 2006	110.10	111.10	109.95	110.87	19,600	+1.31(+1.19%)
Nov 27, 2006	110.60	110.60	109.36	109.56	24,300	-0.37(-0.34%)
Nov 24, 2006	110.00	110.45	109.87	109.93	24,400	-0.27(-0.25%)
Nov 22, 2006	110.50	110.60	109.03	110.20	29,400	-0.23(-0.21%)
Nov 21, 2006	109.45	110.59	109.45	110.43	24,900	+1.72(+1.58%)
Nov 20, 2006	108.50	109.40	108.29	108.71	20,500	-0.29(-0.27%)
Nov 17, 2006	107.55	109.35	107.51	109.00	37,800	+0.11(+0.10%)
Nov 16, 2006	111.91	111.91	108.89	108.89	23,400	-2.32(-2.09%)
Nov 15, 2006	110.40	111.49	110.32	111.21	23,600	+0.53(+0.48%)
Nov 14, 2006	110.60	110.71	109.84	110.68	11,100	+0.88(+0.80%)
Nov 13, 2006	109.75	110.55	109.44	109.80	39,200	-0.98(-0.88%)
Nov 10, 2006	111.45	111.45	110.39	110.78	19,700	-0.45(-0.40%)
Nov 09, 2006	110.65	111.91	110.43	111.23	104,100	+0.84(+0.76%)
Nov 08, 2006	108.15	110.42	108.15	110.39	29,600	+1.87(+1.72%)
Nov 07, 2006	109.15	109.31	108.25	108.52	13,900	-0.56(-0.51%)
Nov 06, 2006	107.50	109.30	107.46	109.08	21,300	+1.33(+1.23%)
Nov 03, 2006	106.19	110.10	106.19	107.75	19,100	+1.52(+1.43%)
Nov 02, 2006	105.35	106.41	105.03	106.23	17,900	+0.20(+0.19%)
Nov 01, 2006	106.89	107.18	105.40	106.03	16,600	-1.07(-1.00%)
Oct 31, 2006	105.80	107.10	105.40	107.10	31,900	+0.85(+0.80%)
Oct 30, 2006	106.50	106.93	106.00	106.25	508,700	-1.31(-1.22%)
Oct 27, 2006	108.00	108.61	107.47	107.56	28,800	-0.64(-0.59%)
Oct 26, 2006	109.05	109.24	107.82	108.20	54,800	-0.05(-0.05%)
Oct 25, 2006	105.70	108.53	105.61	108.25	418,800	+2.11(+1.99%)
Oct 24, 2006	104.70	106.23	104.66	106.14	20,000	+1.06(+1.01%)
Oct 23, 2006	104.00	105.24	103.85	105.08	21,900	-0.22(-0.21%)
Oct 20, 2006	105.80	106.07	104.92	105.30	35,100	-0.45(-0.43%)
Oct 19, 2006	104.20	105.92	104.20	105.75	64,000	+1.95(+1.88%)
Oct 18, 2006	107.19	107.19	103.53	103.80	95,000	-0.49(-0.47%)
Oct 17, 2006	105.05	105.15	103.88	104.29	21,800	-0.94(-0.89%)
Oct 16, 2006	103.90	105.28	103.48	105.23	27,600	+2.30(+2.23%)
Oct 13, 2006	102.39	103.54	102.28	102.93	27,000	+1.33(+1.31%)
Oct 12, 2006	100.75	101.67	100.48	101.60	20,200	+1.61(+1.61%)
Oct 11, 2006	100.80	100.85	99.83	99.99	12,500	-1.13(-1.12%)
Oct 10, 2006	99.70	101.33	99.70	101.12	20,300	+1.28(+1.28%)
Oct 09, 2006	101.50	101.63	99.84	99.84	42,300	-1.00(-0.99%)
Oct 06, 2006	99.90	100.84	99.45	100.84	23,600	+0.04(+0.04%)
Oct 05, 2006	101.00	101.15	100.42	100.80	10,500	+1.03(+1.03%)
Oct 04, 2006	98.30	99.91	97.30	99.77	47,000	+1.37(+1.39%)
Oct 03, 2006	99.60	99.82	98.40	98.40	25,100	-3.39(-3.33%)
Oct 02, 2006	102.30	102.92	101.66	101.79	82,400	-0.82(-0.80%)
Sep 29, 2006	102.10	102.99	101.62	102.61	51,000	-0.09(-0.09%)
Sep 28, 2006	102.45	103.13	102.29	102.70	52,300	+0.32(+0.31%)
Sep 27, 2006	101.43	102.38	100.47	102.38	37,600	+1.95(+1.94%)
Sep 26, 2006	98.90	100.46	98.87	100.43	18,000	+1.56(+1.58%)
Sep 25, 2006	97.80	99.16	97.00	98.87	105,300	-0.08(-0.08%)
Sep 22, 2006	100.45	100.45	98.72	98.95	23,500	-0.54(-0.54%)
Sep 21, 2006	99.15	100.20	98.88	99.49	26,400	+1.14(+1.16%)
Sep 20, 2006	100.20	100.46	98.34	98.35	37,500	-1.46(-1.46%)
Sep 19, 2006	100.00	101.57	99.49	99.81	20,900	-1.52(-1.50%)
Sep 18, 2006	100.10	101.45	99.45	101.33	28,400	+1.89(+1.90%)
Sep 15, 2006	99.10	99.63	98.82	99.44	39,900	-0.42(-0.42%)
Sep 14, 2006	101.40	101.46	99.50	99.86	29,400	-1.10(-1.09%)
Sep 13, 2006	99.79	101.42	99.75	100.96	29,100	+1.41(+1.42%)
Sep 12, 2006	100.30	100.63	99.01	99.55	42,100	-0.31(-0.31%)
Sep 11, 2006	101.10	101.15	99.54	99.86	71,700	-2.88(-2.80%)
Sep 08, 2006	104.17	104.43	102.74	102.74	42,300	-1.43(-1.37%)
Sep 07, 2006	104.00	104.56	103.68	104.17	46,800	-0.83(-0.79%)
Sep 06, 2006	106.40	106.83	105.00	105.00	554,600	-3.00(-2.78%)
Sep 05, 2006	106.80	108.00	106.80	108.00	28,300	+0.78(+0.73%)

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.