Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	81.94	81.94	80.13	80.29	135,219	-1.93(-2.35%)
Dec 28, 2006	82.92	82.92	81.94	82.22	97,106	-0.67(-0.81%)
Dec 27, 2006	83.08	84.12	82.18	82.89	82,329	-0.03(-0.04%)
Dec 26, 2006	81.62	83.06	81.62	82.92	63,171	+1.19(+1.45%)
Dec 22, 2006	82.51	82.51	81.18	81.73	56,067	-0.53(-0.64%)
Dec 21, 2006	81.85	82.94	81.81	82.26	112,451	+0.64(+0.79%)
Dec 20, 2006	81.38	82.41	81.26	81.62	108,454	+0.48(+0.59%)
Dec 19, 2006	81.56	81.56	80.83	81.14	106,214	-0.82(-1.00%)
Dec 18, 2006	82.94	83.04	81.21	81.96	151,799	-0.70(-0.85%)
Dec 15, 2006	82.88	83.27	82.37	82.66	217,767	-0.14(-0.16%)
Dec 14, 2006	82.03	83.50	81.77	82.80	120,748	+0.60(+0.73%)
Dec 13, 2006	83.59	84.00	81.68	82.20	110,221	-0.97(-1.17%)
Dec 12, 2006	83.64	83.81	82.60	83.17	81,512	-0.42(-0.51%)
Dec 11, 2006	83.24	84.19	83.13	83.59	96,192	+0.39(+0.46%)
Dec 08, 2006	83.04	83.86	82.48	83.21	238,428	-0.05(-0.06%)
Dec 07, 2006	82.93	84.03	82.83	83.26	165,037	-0.01(-0.01%)
Dec 06, 2006	84.27	84.27	83.09	83.27	385,058	-1.32(-1.57%)
Dec 05, 2006	85.06	85.17	84.33	84.59	167,782	+0.05(+0.05%)
Dec 04, 2006	83.50	84.65	83.17	84.55	225,382	+1.42(+1.70%)
Dec 01, 2006	82.97	83.41	82.52	83.13	286,080	-0.18(-0.22%)
Nov 30, 2006	83.53	83.79	82.52	83.31	359,943	-0.81(-0.96%)
Nov 29, 2006	84.55	84.96	83.04	84.12	129,583	-0.20(-0.24%)
Nov 28, 2006	84.74	84.79	83.62	84.33	249,936	-0.67(-0.79%)
Nov 27, 2006	84.47	85.29	84.03	85.00	231,555	-0.05(-0.06%)
Nov 24, 2006	84.74	85.19	84.03	85.06	32,141	+0.00(+0.00%)
Nov 22, 2006	83.91	85.35	83.57	85.06	347,082	+1.29(+1.54%)
Nov 21, 2006	83.83	84.78	83.09	83.77	960,083	-4.41(-5.00%)
Nov 20, 2006	88.02	88.18	87.37	88.18	137,028	+0.24(+0.28%)
Nov 17, 2006	89.19	89.21	87.27	87.93	289,440	-1.26(-1.42%)
Nov 16, 2006	89.31	89.33	88.42	89.20	125,640	+0.03(+0.03%)
Nov 15, 2006	87.32	90.00	87.21	89.17	212,897	+1.76(+2.02%)
Nov 14, 2006	86.43	87.46	84.98	87.40	114,900	+0.79(+0.91%)
Nov 13, 2006	85.62	87.21	85.62	86.62	135,820	+0.79(+0.92%)
Nov 10, 2006	86.26	86.58	85.17	85.83	144,516	-0.19(-0.22%)
Nov 09, 2006	86.87	87.05	85.66	86.02	189,999	-0.79(-0.92%)
Nov 08, 2006	84.98	87.02	84.98	86.81	166,314	+1.35(+1.58%)
Nov 07, 2006	84.94	87.01	84.41	85.47	114,106	+0.77(+0.91%)
Nov 06, 2006	84.01	85.99	83.89	84.69	192,949	+1.00(+1.19%)
Nov 03, 2006	83.94	84.35	82.98	83.69	417,516	-0.30(-0.35%)
Nov 02, 2006	84.75	84.75	83.71	83.99	297,409	-0.98(-1.15%)
Nov 01, 2006	85.63	86.30	84.63	84.97	449,474	-0.67(-0.79%)
Oct 31, 2006	85.02	86.87	84.86	85.64	2,812,261	+0.85(+1.00%)
Oct 30, 2006	81.91	84.90	81.17	84.79	564,042	+2.88(+3.51%)
Oct 27, 2006	82.01	83.16	81.54	81.91	296,070	-0.06(-0.07%)
Oct 26, 2006	79.11	83.22	78.84	81.97	692,925	+4.00(+5.13%)
Oct 25, 2006	80.69	81.56	77.31	77.98	693,402	+0.04(+0.05%)
Oct 24, 2006	77.11	78.22	76.34	77.94	348,718	+0.67(+0.86%)
Oct 23, 2006	78.86	79.06	77.00	77.27	256,220	-1.74(-2.20%)
Oct 20, 2006	79.76	79.76	78.89	79.01	474,856	-0.28(-0.35%)
Oct 19, 2006	78.12	79.68	77.79	79.29	655,977	+0.79(+1.00%)
Oct 18, 2006	79.49	81.06	77.78	78.51	1,047,056	-2.82(-3.47%)
Oct 17, 2006	82.19	82.96	81.05	81.33	158,208	-1.61(-1.94%)
Oct 16, 2006	81.98	83.26	81.98	82.94	84,228	+1.10(+1.34%)
Oct 13, 2006	80.75	81.97	80.39	81.85	75,062	+1.35(+1.67%)
Oct 12, 2006	80.64	81.40	80.12	80.50	179,375	+0.11(+0.14%)
Oct 11, 2006	82.22	82.89	80.08	80.39	136,050	-1.83(-2.23%)
Oct 10, 2006	81.01	82.22	80.05	82.22	206,574	+1.05(+1.30%)
Oct 09, 2006	82.53	82.87	80.64	81.16	177,712	-1.38(-1.67%)
Oct 06, 2006	83.63	84.16	82.35	82.54	122,643	-1.56(-1.85%)
Oct 05, 2006	83.65	84.10	81.95	84.10	128,139	+0.17(+0.21%)
Oct 04, 2006	81.63	84.01	81.23	83.93	91,805	+2.20(+2.70%)
Oct 03, 2006	81.76	82.77	81.63	81.73	176,584	-0.42(-0.51%)

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.