Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	105.06	105.06	104.22	104.68	3,952	-0.35(-0.33%)
Nov 29, 2006	104.69	105.15	104.40	105.03	14,944	+0.88(+0.84%)
Nov 28, 2006	103.91	104.47	103.63	104.15	10,992	+0.08(+0.08%)
Nov 27, 2006	105.58	105.76	104.06	104.07	650,529	-1.98(-1.87%)
Nov 24, 2006	105.76	106.23	105.76	106.06	2,964	-0.21(-0.20%)
Nov 22, 2006	106.21	106.59	106.11	106.27	4,322	+0.19(+0.18%)
Nov 21, 2006	106.48	106.52	106.05	106.07	3,458	-0.32(-0.30%)
Nov 20, 2006	106.17	106.48	106.14	106.39	19,638	+0.06(+0.05%)
Nov 17, 2006	106.21	106.38	106.08	106.33	8,645	-0.02(-0.02%)
Nov 16, 2006	106.27	106.58	106.15	106.35	5,804	+0.48(+0.45%)
Nov 15, 2006	105.79	105.97	105.68	105.87	6,669	-0.05(-0.05%)
Nov 14, 2006	105.60	105.97	104.71	105.92	5,681	+0.37(+0.35%)
Nov 13, 2006	105.33	105.93	105.32	105.55	176,125	+0.21(+0.20%)
Nov 10, 2006	105.17	105.36	104.91	105.33	9,757	+0.53(+0.51%)
Nov 09, 2006	105.40	105.40	104.69	104.80	514,050	-0.79(-0.75%)
Nov 08, 2006	104.99	105.64	104.99	105.59	126,104	+0.38(+0.36%)
Nov 07, 2006	105.12	105.58	105.12	105.21	505,527	+0.14(+0.13%)
Nov 06, 2006	104.12	105.08	103.93	105.08	25,566	+1.54(+1.49%)
Nov 03, 2006	104.04	104.07	103.23	103.54	11,980	-0.02(-0.02%)
Nov 02, 2006	103.45	103.77	103.26	103.55	5,063	-0.20(-0.19%)
Nov 01, 2006	105.12	105.19	103.73	103.76	23,466	-1.09(-1.04%)
Oct 31, 2006	105.12	105.17	104.75	104.85	45,822	+0.02(+0.02%)
Oct 30, 2006	104.43	104.91	104.29	104.83	3,087	+0.41(+0.39%)
Oct 27, 2006	104.74	105.03	104.35	104.43	690,175	-0.79(-0.75%)
Oct 26, 2006	104.73	105.29	104.31	105.21	8,151	+0.58(+0.55%)
Oct 25, 2006	104.29	104.71	104.06	104.64	18,526	+0.55(+0.53%)
Oct 24, 2006	103.97	104.26	103.59	104.09	9,263	-0.12(-0.12%)
Oct 23, 2006	103.51	104.40	103.35	104.21	5,310	+0.63(+0.61%)
Oct 20, 2006	103.64	103.64	103.17	103.58	5,928	-0.03(-0.03%)
Oct 19, 2006	103.68	103.68	103.10	103.61	7,657	-0.60(-0.57%)
Oct 18, 2006	104.48	105.00	103.67	104.21	11,115	+0.11(+0.11%)
Oct 17, 2006	103.82	104.37	103.73	104.10	14,574	-0.31(-0.29%)
Oct 16, 2006	104.44	104.52	104.14	104.40	21,737	-0.46(-0.44%)
Oct 13, 2006	104.77	104.94	104.43	104.87	18,650	+0.19(+0.19%)
Oct 12, 2006	104.36	104.83	104.30	104.67	15,191	+0.79(+0.76%)
Oct 11, 2006	103.77	104.16	103.50	103.89	9,386	-0.66(-0.63%)
Oct 10, 2006	104.86	104.86	104.33	104.54	9,633	+0.01(+0.01%)
Oct 09, 2006	104.08	104.53	103.66	104.53	25,319	+0.59(+0.57%)
Oct 06, 2006	103.88	104.07	103.78	103.94	9,016	-0.33(-0.32%)
Oct 05, 2006	104.28	104.54	103.88	104.28	17,414	-0.14(-0.13%)
Oct 04, 2006	102.92	104.41	102.70	104.41	28,036	+1.21(+1.18%)
Oct 03, 2006	102.22	103.38	102.22	103.20	13,092	+0.98(+0.96%)
Oct 02, 2006	102.41	102.51	101.73	102.22	159,822	-0.32(-0.31%)
Sep 29, 2006	102.84	103.12	102.53	102.53	4,940	-0.19(-0.18%)
Sep 28, 2006	102.66	102.88	102.28	102.72	12,474	+0.26(+0.25%)
Sep 27, 2006	102.52	102.83	102.37	102.46	5,187	-0.28(-0.27%)
Sep 26, 2006	102.11	102.74	101.89	102.74	30,136	+0.15(+0.14%)
Sep 25, 2006	102.09	102.78	101.72	102.59	19,267	+1.16(+1.14%)
Sep 22, 2006	101.43	101.43	101.10	101.43	2,840	-0.24(-0.24%)
Sep 21, 2006	102.34	102.50	101.45	101.68	6,299	-0.61(-0.60%)
Sep 20, 2006	101.73	102.43	101.73	102.29	8,769	+1.05(+1.04%)
Sep 19, 2006	101.05	101.24	100.64	101.24	16,550	+0.04(+0.04%)
Sep 18, 2006	101.27	101.27	100.83	101.20	5,928	-0.13(-0.13%)
Sep 15, 2006	101.34	101.74	101.26	101.33	9,139	+0.49(+0.49%)
Sep 14, 2006	100.43	100.83	100.42	100.83	6,299	+0.16(+0.16%)
Sep 13, 2006	99.56	100.73	99.56	100.67	7,163	+0.92(+0.92%)
Sep 12, 2006	98.34	99.91	98.34	99.76	31,495	+1.55(+1.58%)
Sep 11, 2006	98.17	98.45	97.97	98.20	6,546	-0.30(-0.30%)
Sep 08, 2006	98.05	98.50	97.64	98.50	9,263	+0.46(+0.47%)
Sep 07, 2006	98.37	98.57	97.93	98.04	938,555	-0.79(-0.80%)
Sep 06, 2006	98.90	99.24	98.79	98.83	1,590,566	-0.24(-0.25%)
Sep 05, 2006	99.00	99.38	98.77	99.08	10,992	+0.19(+0.19%)

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.