Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	83.58	83.72	82.15	82.52	48,200	-0.98(-1.17%)
Dec 28, 2006	83.34	83.75	82.54	83.50	41,700	-0.49(-0.58%)
Dec 27, 2006	83.15	83.99	83.11	83.99	70,000	+1.44(+1.74%)
Dec 26, 2006	80.70	82.69	80.70	82.55	42,100	+1.75(+2.17%)
Dec 22, 2006	80.60	81.30	80.40	80.80	22,200	+0.20(+0.25%)
Dec 21, 2006	81.67	82.26	80.31	80.60	77,000	-1.31(-1.60%)
Dec 20, 2006	81.90	82.30	81.54	81.91	41,800	+0.09(+0.11%)
Dec 19, 2006	81.73	82.30	81.35	81.82	57,100	+0.01(+0.01%)
Dec 18, 2006	83.03	83.63	81.41	81.81	57,400	-1.42(-1.71%)
Dec 15, 2006	82.24	83.25	82.24	83.23	101,800	+0.64(+0.77%)
Dec 14, 2006	82.57	84.08	81.68	82.59	63,100	-0.44(-0.53%)
Dec 13, 2006	84.01	84.34	82.87	83.03	77,800	-0.98(-1.17%)
Dec 12, 2006	82.75	84.30	81.56	84.01	116,300	+1.24(+1.50%)
Dec 11, 2006	81.41	82.99	81.41	82.77	139,500	+1.39(+1.71%)
Dec 08, 2006	80.54	81.80	80.14	81.38	39,700	+0.34(+0.42%)
Dec 07, 2006	81.55	81.70	79.94	81.04	29,300	-0.76(-0.93%)
Dec 06, 2006	81.35	82.03	80.80	81.80	32,200	+0.20(+0.25%)
Dec 05, 2006	79.85	81.83	79.81	81.60	38,600	+1.60(+2.00%)
Dec 04, 2006	77.81	80.57	77.81	80.00	54,700	+1.97(+2.52%)
Dec 01, 2006	78.01	78.94	77.20	78.03	65,500	-0.92(-1.17%)
Nov 30, 2006	80.24	80.49	78.95	78.95	71,000	-1.24(-1.55%)
Nov 29, 2006	79.19	81.18	78.94	80.19	91,100	+1.23(+1.56%)
Nov 28, 2006	77.91	79.20	77.58	78.96	66,700	+0.55(+0.70%)
Nov 27, 2006	79.65	79.65	78.20	78.41	77,900	-1.24(-1.56%)
Nov 24, 2006	79.33	80.32	79.19	79.65	6,800	-0.05(-0.06%)
Nov 22, 2006	80.44	80.56	79.37	79.70	41,500	-0.99(-1.23%)
Nov 21, 2006	80.22	80.99	79.61	80.69	34,100	+0.27(+0.34%)
Nov 20, 2006	79.71	81.89	79.57	80.42	73,600	+0.71(+0.89%)
Nov 17, 2006	79.39	79.80	77.03	79.71	45,100	+0.31(+0.39%)
Nov 16, 2006	80.15	80.15	78.80	79.40	50,400	-0.83(-1.03%)
Nov 15, 2006	78.52	80.23	78.52	80.23	62,100	+1.71(+2.18%)
Nov 14, 2006	78.43	78.70	77.13	78.52	50,100	+0.07(+0.09%)
Nov 13, 2006	76.95	78.93	76.90	78.45	34,600	+1.70(+2.21%)
Nov 10, 2006	75.97	77.12	75.53	76.75	19,700	+0.73(+0.96%)
Nov 09, 2006	77.86	78.22	75.21	76.02	29,300	-2.04(-2.61%)
Nov 08, 2006	76.02	78.73	76.02	78.06	51,500	+1.68(+2.20%)
Nov 07, 2006	76.34	77.99	76.26	76.38	68,100	+0.04(+0.05%)
Nov 06, 2006	74.98	76.38	74.82	76.34	40,300	+1.46(+1.95%)
Nov 03, 2006	74.45	74.92	72.00	74.88	47,600	+1.88(+2.58%)
Nov 02, 2006	71.81	73.38	71.25	73.00	28,000	+1.09(+1.52%)
Nov 01, 2006	73.60	74.09	71.80	71.91	49,000	-1.51(-2.06%)
Oct 31, 2006	73.95	73.99	72.73	73.42	24,000	-0.37(-0.50%)
Oct 30, 2006	74.14	74.37	73.19	73.79	23,700	-0.55(-0.74%)
Oct 27, 2006	74.52	75.00	74.25	74.34	16,800	-0.41(-0.55%)
Oct 26, 2006	73.81	74.87	73.00	74.75	41,200	+1.19(+1.62%)
Oct 25, 2006	72.70	73.58	71.90	73.56	40,400	-0.24(-0.33%)
Oct 24, 2006	74.17	74.67	73.75	73.80	22,900	-0.85(-1.14%)
Oct 23, 2006	74.02	75.00	73.63	74.65	32,900	+0.38(+0.51%)
Oct 20, 2006	74.99	74.99	74.16	74.27	21,700	-0.62(-0.83%)
Oct 19, 2006	73.56	75.03	73.46	74.89	38,100	+0.53(+0.71%)
Oct 18, 2006	74.40	75.32	74.08	74.36	38,300	+0.61(+0.83%)
Oct 17, 2006	73.52	75.00	73.01	73.75	58,600	-0.17(-0.23%)
Oct 16, 2006	73.70	74.00	73.19	73.92	104,000	+0.37(+0.50%)
Oct 13, 2006	73.50	73.86	73.27	73.55	44,200	+0.05(+0.07%)
Oct 12, 2006	72.00	73.75	71.85	73.50	95,600	+1.45(+2.01%)
Oct 11, 2006	71.44	72.43	71.44	72.05	68,800	+0.36(+0.50%)
Oct 10, 2006	71.06	72.27	70.87	71.69	64,500	+0.66(+0.93%)
Oct 09, 2006	70.55	71.03	70.13	71.03	25,900	+0.28(+0.40%)
Oct 06, 2006	71.62	71.75	70.70	70.75	29,700	-1.02(-1.42%)
Oct 05, 2006	71.44	72.33	71.44	71.77	55,700	+0.10(+0.14%)
Oct 04, 2006	69.69	71.67	69.24	71.67	38,600	+1.81(+2.59%)
Oct 03, 2006	68.81	70.03	68.00	69.86	59,800	+0.95(+1.38%)

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.