Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	134.75	136.50	134.31	135.24	1,024,600	-1.57(-1.15%)
Nov 29, 2006	137.70	139.62	135.98	136.81	674,000	-0.89(-0.65%)
Nov 28, 2006	136.75	139.85	135.51	137.70	549,000	+2.80(+2.08%)
Nov 27, 2006	138.80	138.80	134.09	134.90	641,600	-4.22(-3.03%)
Nov 24, 2006	137.50	139.52	137.45	139.12	199,500	+0.71(+0.51%)
Nov 22, 2006	138.62	139.99	137.77	138.41	693,800	-1.09(-0.78%)
Nov 21, 2006	134.60	143.00	134.60	139.50	1,553,400	+5.49(+4.10%)
Nov 20, 2006	131.11	134.43	130.28	134.01	727,300	+7.71(+6.10%)
Nov 17, 2006	125.25	126.72	125.00	126.30	560,300	+0.41(+0.33%)
Nov 16, 2006	126.50	127.39	125.51	125.89	1,837,200	-1.25(-0.98%)
Nov 15, 2006	125.86	127.69	124.50	127.14	559,500	+1.28(+1.02%)
Nov 14, 2006	123.11	126.07	122.59	125.86	592,300	+3.01(+2.45%)
Nov 13, 2006	120.20	123.10	119.86	122.85	513,300	+2.23(+1.85%)
Nov 10, 2006	118.90	120.88	118.78	120.62	438,200	+1.34(+1.12%)
Nov 09, 2006	116.25	119.83	115.52	119.28	510,800	+2.98(+2.56%)
Nov 08, 2006	115.26	116.90	114.85	116.30	239,100	+0.87(+0.75%)
Nov 07, 2006	117.70	117.70	115.35	115.43	284,700	-2.56(-2.17%)
Nov 06, 2006	116.47	118.55	116.40	117.99	386,500	+1.76(+1.51%)
Nov 03, 2006	117.70	118.48	114.58	116.23	489,000	-0.87(-0.74%)
Nov 02, 2006	120.57	120.57	116.65	117.10	445,300	-3.12(-2.60%)
Nov 01, 2006	121.30	121.84	119.57	120.22	244,000	-0.83(-0.69%)
Oct 31, 2006	120.17	121.05	119.28	121.05	340,700	+1.15(+0.96%)
Oct 30, 2006	119.09	120.32	118.00	119.90	363,200	+0.01(+0.01%)
Oct 27, 2006	121.49	121.73	119.52	119.89	289,000	-1.30(-1.07%)
Oct 26, 2006	118.97	121.39	118.97	121.19	257,300	+2.06(+1.73%)
Oct 25, 2006	119.59	120.36	118.86	119.13	620,400	-0.35(-0.29%)
Oct 24, 2006	119.00	120.19	118.48	119.48	298,800	-1.09(-0.90%)
Oct 23, 2006	118.62	120.57	118.21	120.57	189,100	+1.70(+1.43%)
Oct 20, 2006	118.48	119.21	117.23	118.87	202,200	+0.30(+0.25%)
Oct 19, 2006	119.58	120.10	118.25	118.57	147,200	-1.26(-1.05%)
Oct 18, 2006	119.73	120.48	119.26	119.83	105,400	+0.40(+0.33%)
Oct 17, 2006	120.40	121.11	119.20	119.43	307,900	-1.25(-1.04%)
Oct 16, 2006	120.00	120.68	119.46	120.68	220,200	+0.99(+0.83%)
Oct 13, 2006	117.91	120.13	117.67	119.69	255,100	+1.93(+1.64%)
Oct 12, 2006	116.43	118.00	116.14	117.76	295,400	+1.58(+1.36%)
Oct 11, 2006	115.74	117.28	115.01	116.18	218,900	-0.01(-0.01%)
Oct 10, 2006	116.25	117.18	114.56	116.19	306,500	-0.21(-0.18%)
Oct 09, 2006	115.76	116.58	114.72	116.40	287,100	+0.35(+0.30%)
Oct 06, 2006	116.86	117.04	115.83	116.05	457,400	-0.98(-0.84%)
Oct 05, 2006	116.80	117.15	115.01	117.03	368,000	+2.12(+1.84%)
Oct 04, 2006	113.12	114.99	112.43	114.91	253,100	+2.04(+1.81%)
Oct 03, 2006	111.40	113.34	111.40	112.87	323,600	+0.50(+0.44%)
Oct 02, 2006	112.00	113.14	110.77	112.37	237,200	+0.67(+0.60%)
Sep 29, 2006	110.90	112.37	110.35	111.70	406,900	+1.15(+1.04%)
Sep 28, 2006	113.10	113.10	110.54	110.55	279,200	-2.20(-1.95%)
Sep 27, 2006	111.95	112.83	110.26	112.75	301,400	+1.16(+1.04%)
Sep 26, 2006	111.26	112.90	111.10	111.59	345,400	-0.07(-0.06%)
Sep 25, 2006	111.98	112.04	110.20	111.66	318,800	-0.82(-0.73%)
Sep 22, 2006	112.06	112.72	111.20	112.48	242,000	+0.78(+0.70%)
Sep 21, 2006	114.60	115.01	111.29	111.70	395,300	-3.00(-2.62%)
Sep 20, 2006	116.50	116.98	114.35	114.70	330,600	-1.20(-1.04%)
Sep 19, 2006	114.65	116.13	113.82	115.90	388,000	+2.67(+2.36%)
Sep 18, 2006	113.65	114.89	112.55	113.23	322,300	-1.59(-1.38%)
Sep 15, 2006	114.10	114.98	113.61	114.82	295,900	+1.04(+0.91%)
Sep 14, 2006	114.05	114.72	113.00	113.78	360,600	-0.32(-0.28%)
Sep 13, 2006	112.30	114.25	111.65	114.10	412,000	+2.05(+1.83%)
Sep 12, 2006	111.94	112.75	110.76	112.05	328,500	+0.22(+0.20%)
Sep 11, 2006	111.90	111.98	109.76	111.83	300,300	-0.12(-0.11%)
Sep 08, 2006	111.27	112.31	110.42	111.95	373,800	+0.68(+0.61%)
Sep 07, 2006	111.72	112.05	110.98	111.27	161,100	-0.95(-0.85%)
Sep 06, 2006	111.68	112.91	111.01	112.22	285,900	-0.36(-0.32%)
Sep 05, 2006	110.20	112.65	110.20	112.58	250,700	+2.16(+1.96%)

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.