Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	80.09	81.64	80.09	81.28	217,530	+1.19(+1.49%)
Dec 28, 2006	80.34	80.35	79.72	80.09	180,957	-0.25(-0.31%)
Dec 27, 2006	79.36	80.34	79.36	80.34	96,998	+0.60(+0.75%)
Dec 26, 2006	78.96	79.91	78.96	79.74	112,263	+0.48(+0.60%)
Dec 22, 2006	80.50	80.62	79.04	79.26	216,735	-1.08(-1.34%)
Dec 21, 2006	80.35	80.82	79.96	80.34	208,466	-0.17(-0.21%)
Dec 20, 2006	80.12	81.03	79.87	80.51	133,730	+0.67(+0.84%)
Dec 19, 2006	80.81	80.87	79.43	79.84	333,451	-1.42(-1.74%)
Dec 18, 2006	81.31	81.89	80.92	81.25	264,439	-0.13(-0.15%)
Dec 15, 2006	82.38	82.95	81.38	81.38	176,186	-0.76(-0.93%)
Dec 14, 2006	82.87	83.05	81.84	82.14	598,685	-0.06(-0.07%)
Dec 13, 2006	82.89	83.04	81.75	82.19	126,733	-0.55(-0.67%)
Dec 12, 2006	83.42	83.63	82.62	82.75	111,786	-0.25(-0.30%)
Dec 11, 2006	82.45	83.36	82.08	82.99	286,860	+0.61(+0.74%)
Dec 08, 2006	82.84	83.43	82.38	82.38	174,278	-0.45(-0.55%)
Dec 07, 2006	83.18	83.46	82.66	82.84	277,796	-0.05(-0.06%)
Dec 06, 2006	83.07	83.58	82.07	82.89	383,699	-0.75(-0.90%)
Dec 05, 2006	83.03	84.06	82.60	83.64	413,275	+0.13(+0.15%)
Dec 04, 2006	83.21	84.09	83.11	83.52	150,267	+0.66(+0.80%)
Dec 01, 2006	83.45	83.89	82.19	82.85	160,285	-0.18(-0.22%)
Nov 30, 2006	81.70	83.76	81.70	83.04	460,025	+1.18(+1.44%)
Nov 29, 2006	80.40	82.37	80.40	81.86	304,987	+1.68(+2.09%)
Nov 28, 2006	80.20	80.74	79.92	80.18	257,919	-0.65(-0.80%)
Nov 27, 2006	83.58	83.63	80.82	80.83	170,462	-3.11(-3.70%)
Nov 24, 2006	83.01	83.96	82.73	83.94	32,438	+0.96(+1.15%)
Nov 22, 2006	83.43	84.26	82.19	82.98	259,509	-0.79(-0.94%)
Nov 21, 2006	83.24	83.84	82.98	83.77	309,122	+0.36(+0.44%)
Nov 20, 2006	80.80	83.41	80.80	83.40	363,663	+3.02(+3.76%)
Nov 17, 2006	80.59	80.79	80.09	80.38	87,139	-0.34(-0.42%)
Nov 16, 2006	80.44	81.06	80.25	80.72	145,815	+0.61(+0.76%)
Nov 15, 2006	80.82	80.82	80.11	80.11	85,231	-0.50(-0.62%)
Nov 14, 2006	80.34	80.62	79.69	80.61	215,145	+0.61(+0.76%)
Nov 13, 2006	79.99	80.37	79.25	80.00	130,550	-0.46(-0.57%)
Nov 10, 2006	79.68	80.62	79.68	80.46	131,504	+0.19(+0.23%)
Nov 09, 2006	80.10	81.14	78.65	80.27	130,709	-0.21(-0.26%)
Nov 08, 2006	80.09	80.82	79.55	80.48	326,613	+0.28(+0.35%)
Nov 07, 2006	80.75	81.22	80.18	80.20	183,660	-0.67(-0.83%)
Nov 06, 2006	80.35	81.23	80.00	80.87	263,803	+0.75(+0.94%)
Nov 03, 2006	81.04	82.21	79.35	80.12	452,393	-1.04(-1.28%)
Nov 02, 2006	83.89	83.96	80.57	81.16	649,251	-1.82(-2.19%)
Nov 01, 2006	84.14	84.14	82.74	82.97	254,739	-0.84(-1.01%)
Oct 31, 2006	83.77	84.23	83.02	83.82	479,107	+0.62(+0.75%)
Oct 30, 2006	82.38	83.68	82.36	83.19	645,435	+1.19(+1.45%)
Oct 27, 2006	81.34	82.85	81.19	82.01	651,796	+0.58(+0.72%)
Oct 26, 2006	80.46	81.42	80.21	81.42	191,929	+1.14(+1.42%)
Oct 25, 2006	79.51	80.57	79.35	80.28	81,891	+0.50(+0.62%)
Oct 24, 2006	80.46	80.59	79.44	79.79	93,181	-0.72(-0.89%)
Oct 23, 2006	79.29	80.50	78.96	80.50	124,030	+0.89(+1.12%)
Oct 20, 2006	79.09	79.85	78.74	79.61	143,589	+0.25(+0.31%)
Oct 19, 2006	80.32	80.75	79.36	79.36	216,576	-0.69(-0.86%)
Oct 18, 2006	79.87	80.50	79.58	80.06	145,656	+0.48(+0.60%)
Oct 17, 2006	79.90	80.34	79.23	79.58	161,398	-0.70(-0.87%)
Oct 16, 2006	79.80	80.28	79.80	80.28	84,118	+0.48(+0.60%)
Oct 13, 2006	78.80	79.84	78.80	79.80	198,925	+0.94(+1.19%)
Oct 12, 2006	77.91	78.91	77.86	78.86	250,446	+1.07(+1.37%)
Oct 11, 2006	77.73	78.53	77.18	77.79	212,282	-0.44(-0.56%)
Oct 10, 2006	78.50	78.88	77.55	78.23	143,748	-0.33(-0.42%)
Oct 09, 2006	77.29	78.82	77.10	78.57	204,332	+0.89(+1.15%)
Oct 06, 2006	78.75	79.11	76.98	77.67	294,492	-1.22(-1.55%)
Oct 05, 2006	78.40	78.89	78.14	78.89	166,487	+0.65(+0.84%)
Oct 04, 2006	77.54	78.25	77.33	78.24	301,012	+0.95(+1.23%)
Oct 03, 2006	76.38	77.33	76.38	77.29	324,069	+1.07(+1.40%)

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.