Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	78.10	78.73	77.93	78.17	177,300	+0.07(+0.09%)
Dec 28, 2006	77.85	78.32	77.43	78.10	146,900	+0.11(+0.14%)
Dec 27, 2006	77.25	77.99	77.19	77.99	201,900	+0.90(+1.17%)
Dec 26, 2006	76.00	77.36	75.97	77.09	128,900	+1.02(+1.34%)
Dec 22, 2006	76.79	76.79	75.74	76.07	181,300	-0.60(-0.78%)
Dec 21, 2006	77.66	78.29	76.58	76.67	287,100	-1.08(-1.39%)
Dec 20, 2006	77.54	78.57	77.54	77.75	201,100	+0.33(+0.43%)
Dec 19, 2006	77.69	77.69	76.00	77.42	338,800	-0.34(-0.44%)
Dec 18, 2006	78.50	78.95	77.65	77.76	159,100	-0.58(-0.74%)
Dec 15, 2006	78.72	78.91	78.14	78.34	277,000	-0.22(-0.28%)
Dec 14, 2006	78.58	79.46	78.54	78.56	267,200	+0.11(+0.14%)
Dec 13, 2006	79.35	79.47	77.73	78.45	260,700	-0.40(-0.51%)
Dec 12, 2006	78.96	79.52	78.59	78.85	175,100	+0.00(+0.00%)
Dec 11, 2006	78.96	79.30	78.32	78.85	387,700	-0.05(-0.06%)
Dec 08, 2006	78.84	79.16	78.55	78.90	167,300	+0.07(+0.09%)
Dec 07, 2006	79.81	80.11	78.40	78.83	302,300	-0.77(-0.97%)
Dec 06, 2006	80.24	80.42	79.26	79.60	311,000	-0.96(-1.19%)
Dec 05, 2006	81.25	81.42	80.02	80.56	393,800	-0.78(-0.96%)
Dec 04, 2006	79.35	81.34	79.31	81.34	285,600	+2.20(+2.78%)
Dec 01, 2006	79.17	79.69	78.10	79.14	297,400	+0.16(+0.20%)
Nov 30, 2006	77.00	79.32	76.84	78.98	892,800	+1.98(+2.57%)
Nov 29, 2006	75.72	77.15	75.67	77.00	206,900	+1.53(+2.03%)
Nov 28, 2006	75.52	75.81	74.83	75.47	254,900	-0.09(-0.12%)
Nov 27, 2006	77.74	77.88	75.53	75.56	331,900	-2.21(-2.84%)
Nov 24, 2006	76.80	77.84	76.53	77.77	90,800	+0.79(+1.03%)
Nov 22, 2006	76.75	77.19	76.42	76.98	252,900	+0.38(+0.50%)
Nov 21, 2006	74.60	76.64	74.57	76.60	347,200	+1.86(+2.49%)
Nov 20, 2006	72.88	75.05	72.88	74.74	445,100	+2.29(+3.16%)
Nov 17, 2006	72.76	72.76	72.11	72.45	240,300	-0.31(-0.43%)
Nov 16, 2006	72.32	72.82	72.02	72.76	215,000	+0.57(+0.79%)
Nov 15, 2006	72.06	72.44	71.65	72.19	264,200	+0.10(+0.14%)
Nov 14, 2006	70.99	72.09	70.83	72.09	228,100	+1.34(+1.89%)
Nov 13, 2006	70.56	71.12	70.34	70.75	347,700	-0.21(-0.30%)
Nov 10, 2006	70.61	71.04	70.24	70.96	180,100	+0.33(+0.47%)
Nov 09, 2006	69.54	70.78	69.51	70.63	254,900	+0.43(+0.61%)
Nov 08, 2006	69.92	70.50	69.51	70.20	254,700	-0.03(-0.04%)
Nov 07, 2006	71.04	71.09	70.23	70.23	323,400	-0.97(-1.36%)
Nov 06, 2006	70.18	71.65	70.10	71.20	318,700	+0.85(+1.21%)
Nov 03, 2006	70.94	71.36	69.59	70.35	465,000	-0.69(-0.97%)
Nov 02, 2006	71.09	71.59	70.44	71.04	438,700	-0.38(-0.53%)
Nov 01, 2006	72.10	72.25	71.30	71.42	318,500	-0.74(-1.03%)
Oct 31, 2006	72.55	72.86	71.79	72.16	573,700	+0.01(+0.01%)
Oct 30, 2006	71.14	72.47	71.13	72.15	314,700	+0.75(+1.05%)
Oct 27, 2006	71.38	71.99	71.28	71.40	202,000	-0.19(-0.27%)
Oct 26, 2006	71.22	71.62	70.94	71.59	182,300	+0.47(+0.66%)
Oct 25, 2006	70.59	71.36	70.56	71.12	236,900	+0.44(+0.62%)
Oct 24, 2006	70.57	70.71	70.15	70.68	402,200	-0.06(-0.08%)
Oct 23, 2006	70.33	70.89	70.19	70.74	189,000	+0.16(+0.23%)
Oct 20, 2006	70.55	70.70	69.65	70.58	181,500	+0.25(+0.36%)
Oct 19, 2006	69.88	70.37	69.88	70.33	131,300	+0.36(+0.51%)
Oct 18, 2006	70.12	70.75	69.66	69.97	285,800	+0.03(+0.04%)
Oct 17, 2006	69.77	70.30	69.69	69.94	211,700	+0.02(+0.03%)
Oct 16, 2006	69.70	70.01	69.65	69.92	119,200	+0.15(+0.21%)
Oct 13, 2006	68.70	69.82	68.58	69.77	238,300	+1.05(+1.53%)
Oct 12, 2006	68.68	69.02	68.35	68.72	215,900	+0.16(+0.23%)
Oct 11, 2006	68.72	69.00	68.04	68.56	210,100	-0.33(-0.48%)
Oct 10, 2006	68.82	69.45	68.05	68.89	271,000	-0.04(-0.06%)
Oct 09, 2006	68.11	68.96	67.59	68.93	190,700	+0.68(+1.00%)
Oct 06, 2006	68.82	69.24	68.25	68.25	304,800	-1.47(-2.11%)
Oct 05, 2006	69.12	69.72	68.91	69.72	353,100	+0.79(+1.15%)
Oct 04, 2006	68.75	69.00	68.54	68.93	291,900	+0.18(+0.26%)
Oct 03, 2006	68.47	69.07	68.47	68.75	352,500	+0.28(+0.41%)

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.