Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	264.51	266.23	261.43	266.14	5,478	+2.31(+0.88%)
Nov 29, 2006	256.38	263.83	256.30	263.83	1,904	+9.42(+3.70%)
Nov 28, 2006	252.10	255.70	251.67	254.41	2,126	+3.80(+1.52%)
Nov 27, 2006	255.10	255.10	249.96	250.61	1,074	-2.95(-1.16%)
Nov 24, 2006	255.10	256.04	253.56	253.56	654	-1.03(-0.40%)
Nov 22, 2006	254.67	255.10	249.45	254.58	1,693	+0.00(+0.00%)
Nov 21, 2006	252.27	254.84	252.27	254.58	946	+4.19(+1.68%)
Nov 20, 2006	247.05	250.99	245.55	250.39	1,203	+1.20(+0.48%)
Nov 17, 2006	244.05	249.62	243.28	249.19	981	+1.20(+0.48%)
Nov 16, 2006	256.89	256.98	247.39	247.99	1,320	-7.11(-2.79%)
Nov 15, 2006	253.21	256.89	252.10	255.10	2,359	+4.20(+1.67%)
Nov 14, 2006	250.13	251.16	248.93	250.90	572	+2.05(+0.83%)
Nov 13, 2006	251.24	251.24	247.99	248.85	2,254	-0.94(-0.38%)
Nov 10, 2006	251.24	251.42	248.16	249.79	1,530	-4.62(-1.82%)
Nov 09, 2006	254.84	258.95	252.96	254.41	5,023	+1.71(+0.68%)
Nov 08, 2006	248.33	252.96	246.97	252.70	2,756	+5.56(+2.25%)
Nov 07, 2006	249.02	249.02	244.91	247.14	25,641	-1.11(-0.45%)
Nov 06, 2006	245.17	248.68	244.14	248.25	1,051	+3.42(+1.40%)
Nov 03, 2006	240.54	244.82	240.54	244.82	186	+6.76(+2.84%)
Nov 02, 2006	236.26	240.72	234.98	238.06	1,915	-0.43(-0.18%)
Nov 01, 2006	240.72	241.14	236.69	238.49	8,422	-1.88(-0.78%)
Oct 31, 2006	237.98	240.37	235.15	240.37	794	+1.37(+0.57%)
Oct 30, 2006	239.86	241.57	238.23	239.00	899	-2.83(-1.17%)
Oct 27, 2006	247.82	247.82	241.74	241.84	1,121	-4.87(-1.98%)
Oct 26, 2006	249.28	249.96	245.34	246.71	5,642	-0.34(-0.14%)
Oct 25, 2006	241.40	249.28	240.97	247.05	10,104	+5.05(+2.09%)
Oct 24, 2006	225.74	242.77	234.29	242.00	1,191	+7.45(+3.17%)
Oct 23, 2006	233.10	238.40	232.41	234.55	3,948	-1.28(-0.54%)
Oct 20, 2006	240.72	240.72	234.90	235.84	2,126	-3.94(-1.64%)
Oct 19, 2006	234.29	239.77	233.27	239.77	6,039	+8.82(+3.82%)
Oct 18, 2006	235.15	235.15	229.76	230.96	9,345	-3.08(-1.32%)
Oct 17, 2006	236.78	236.78	231.56	234.04	759	-2.74(-1.16%)
Oct 16, 2006	230.70	236.78	230.70	236.78	1,086	+7.36(+3.21%)
Oct 13, 2006	229.42	231.98	228.47	229.42	1,121	+3.68(+1.63%)
Oct 12, 2006	222.65	225.74	222.57	225.74	1,845	+5.14(+2.33%)
Oct 11, 2006	224.45	224.45	218.97	220.60	1,530	-4.28(-1.90%)
Oct 10, 2006	218.72	226.59	218.72	224.88	1,670	+5.05(+2.30%)
Oct 09, 2006	225.39	226.05	219.23	219.83	1,869	-2.40(-1.08%)
Oct 06, 2006	222.40	223.42	219.23	222.22	2,032	-1.20(-0.54%)
Oct 05, 2006	223.85	223.85	220.00	223.42	2,394	+6.25(+2.88%)
Oct 04, 2006	215.72	217.18	210.41	217.18	852	+3.00(+1.40%)
Oct 03, 2006	217.86	217.86	213.84	214.18	1,471	-9.93(-4.43%)
Oct 02, 2006	230.87	230.87	224.11	224.11	514	-5.99(-2.60%)
Sep 29, 2006	227.96	230.61	227.96	230.10	116	+1.46(+0.64%)
Sep 28, 2006	228.56	231.98	228.30	228.65	1,927	+1.03(+0.45%)
Sep 27, 2006	226.42	229.07	224.96	227.62	10,572	+3.34(+1.49%)
Sep 26, 2006	221.88	225.65	217.09	224.28	1,156	+3.85(+1.75%)
Sep 25, 2006	218.20	221.20	214.09	220.43	1,109	+0.08(+0.04%)
Sep 22, 2006	223.17	223.17	219.74	220.34	245	-3.08(-1.38%)
Sep 21, 2006	220.43	223.68	220.43	223.42	105	+3.60(+1.64%)
Sep 20, 2006	226.16	227.28	219.83	219.83	864	-6.59(-2.91%)
Sep 19, 2006	223.94	232.50	224.71	226.42	584	-4.45(-1.93%)
Sep 18, 2006	226.93	230.87	226.93	230.87	116	+4.88(+2.16%)
Sep 15, 2006	224.96	227.28	224.96	225.99	607	+0.17(+0.08%)
Sep 14, 2006	232.16	233.10	225.82	225.82	654	-6.82(-2.93%)
Sep 13, 2006	229.93	232.64	229.25	232.64	245	+6.31(+2.79%)
Sep 12, 2006	229.50	229.93	224.54	226.33	233	-2.40(-1.05%)
Sep 11, 2006	235.41	235.41	228.73	228.73	362	-10.79(-4.50%)
Sep 08, 2006	241.66	241.66	239.52	239.52	140	-3.68(-1.51%)
Sep 07, 2006	245.42	246.02	243.20	243.20	4,182	-2.82(-1.15%)
Sep 06, 2006	252.61	252.78	246.02	246.02	12,744	-8.82(-3.46%)
Sep 05, 2006	253.81	255.35	253.38	254.84	478	+5.05(+2.02%)

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.