Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	1608	1613	1604	1612	289,377,216	+4.20(+0.26%)
Jan 30, 2007	1598	1608	1596	1608	209,792,608	+0.00(+0.00%)
Jan 29, 2007	1598	1608	1596	1608	0	+10.20(+0.64%)
Jan 27, 2007	1610	1610	1595	1598	247,783,296	-12.20(-0.76%)
Jan 26, 2007	1611	1617	1606	1610	307,120,288	-0.62(-0.04%)
Jan 25, 2007	1592	1612	1592	1611	341,690,304	+18.52(+1.16%)
Jan 24, 2007	1591	1595	1586	1592	224,835,600	+0.90(+0.06%)
Jan 23, 2007	1596	1606	1591	1591	366,057,696	+0.00(+0.00%)
Jan 22, 2007	1596	1606	1591	1591	0	-5.11(-0.32%)
Jan 20, 2007	1582	1596	1574	1596	303,823,104	+14.66(+0.93%)
Jan 19, 2007	1584	1592	1579	1582	291,787,104	-2.10(-0.13%)
Jan 18, 2007	1590	1596	1578	1584	297,695,712	-6.36(-0.40%)
Jan 17, 2007	1596	1603	1589	1590	285,033,888	-6.00(-0.38%)
Jan 16, 2007	1588	1599	1588	1596	317,320,096	+0.00(+0.00%)
Jan 15, 2007	1588	1599	1588	1596	0	+7.62(+0.48%)
Jan 13, 2007	1584	1588	1580	1588	321,438,688	+4.88(+0.31%)
Jan 12, 2007	1560	1584	1560	1584	339,882,112	+23.02(+1.48%)
Jan 11, 2007	1581	1581	1556	1560	465,032,896	-20.72(-1.31%)
Jan 10, 2007	1581	1591	1580	1581	400,787,008	+0.52(+0.03%)
Jan 09, 2007	1578	1586	1578	1581	338,829,888	+0.00(+0.00%)
Jan 08, 2007	1578	1586	1578	1581	0	+2.33(+0.15%)
Jan 06, 2007	1585	1587	1577	1578	399,263,200	-6.53(-0.41%)
Jan 05, 2007	1584	1585	1570	1585	298,181,504	+1.18(+0.07%)
Jan 04, 2007	1581	1585	1577	1584	312,890,496	+3.10(+0.20%)
Jan 03, 2007	1558	1581	1558	1581	329,423,712	+0.00(+0.00%)
Jan 02, 2007	1558	1581	1558	1581	0	+25.69(+1.65%)
Dec 30, 2006	1557	1559	1549	1555	242,017,904	-2.32(-0.15%)
Dec 29, 2006	1561	1561	1553	1557	280,949,184	-3.37(-0.22%)
Dec 28, 2006	1551	1561	1547	1561	355,205,600	+0.00(+0.00%)
Dec 27, 2006	1551	1561	1547	1561	0	+12.71(+0.82%)
Dec 26, 2006	1558	1558	1546	1548	532,496,512	+0.00(+0.00%)
Dec 25, 2006	1558	1558	1546	1548	0	+0.00(+0.00%)
Dec 23, 2006	1558	1558	1546	1548	532,496,512	-10.07(-0.65%)
Dec 22, 2006	1564	1564	1555	1558	401,665,984	-5.62(-0.36%)
Dec 21, 2006	1561	1570	1560	1564	425,556,000	+2.77(+0.18%)
Dec 20, 2006	1577	1577	1557	1561	308,982,304	-15.95(-1.01%)
Dec 19, 2006	1583	1583	1577	1577	384,309,600	+0.00(+0.00%)
Dec 18, 2006	1583	1583	1577	1577	0	-6.36(-0.40%)
Dec 16, 2006	1578	1586	1577	1583	397,867,200	+5.11(+0.32%)
Dec 15, 2006	1575	1581	1572	1578	305,276,416	+3.16(+0.20%)
Dec 14, 2006	1562	1575	1562	1575	293,391,200	+13.21(+0.85%)
Dec 13, 2006	1562	1562	1558	1562	308,194,688	-0.57(-0.04%)
Dec 12, 2006	1547	1562	1547	1562	227,535,696	+0.00(+0.00%)
Dec 11, 2006	1547	1562	1547	1562	0	+15.42(+1.00%)
Dec 09, 2006	1544	1548	1536	1547	149,662,208	+2.45(+0.16%)
Dec 08, 2006	1538	1550	1535	1544	224,793,296	+5.95(+0.39%)
Dec 07, 2006	1540	1544	1536	1538	163,005,504	-1.32(-0.09%)
Dec 06, 2006	1521	1540	1521	1540	239,102,496	+18.88(+1.24%)
Dec 05, 2006	1502	1521	1502	1521	240,974,800	+0.00(+0.00%)
Dec 04, 2006	1502	1521	1502	1521	0	+18.36(+1.22%)
Dec 02, 2006	1521	1532	1496	1502	293,176,000	-18.79(-1.24%)
Dec 01, 2006	1539	1539	1521	1521	290,562,400	-12.56(-0.82%)
Nov 30, 2006	1507	1534	1507	1534	305,170,688	+26.84(+1.78%)
Nov 29, 2006	1513	1513	1501	1507	366,642,208	-5.60(-0.37%)
Nov 28, 2006	1543	1544	1513	1513	372,595,584	+0.00(+0.00%)
Nov 27, 2006	1543	1544	1513	1513	0	-29.95(-1.94%)
Nov 25, 2006	1562	1562	1537	1543	310,107,200	-19.69(-1.26%)
Nov 24, 2006	1565	1569	1558	1562	255,911,200	-2.38(-0.15%)
Nov 23, 2006	1556	1568	1556	1565	333,177,696	+8.12(+0.52%)
Nov 22, 2006	1557	1561	1555	1556	383,608,992	-0.56(-0.04%)
Nov 21, 2006	1549	1557	1540	1557	257,764,096	+0.00(+0.00%)
Nov 20, 2006	1549	1557	1540	1557	0	+8.12(+0.52%)
Nov 18, 2006	1555	1557	1544	1549	316,152,192	-6.45(-0.41%)
Nov 17, 2006	1548	1555	1547	1555	241,444,496	+7.09(+0.46%)
Nov 16, 2006	1541	1549	1541	1548	344,336,288	+7.50(+0.49%)
Nov 15, 2006	1539	1545	1537	1541	341,089,600	+2.05(+0.13%)
Nov 14, 2006	1530	1541	1527	1539	260,713,504	+0.00(+0.00%)
Nov 13, 2006	1530	1541	1527	1539	0	+11.18(+0.73%)
Nov 11, 2006	1536	1536	1526	1528	375,383,712	-8.39(-0.55%)
Nov 10, 2006	1533	1537	1531	1536	239,326,896	+3.04(+0.20%)
Nov 09, 2006	1530	1533	1523	1533	295,629,600	+4.46(+0.29%)
Nov 08, 2006	1522	1529	1522	1528	326,146,688	+6.72(+0.44%)
Nov 07, 2006	1506	1522	1506	1522	334,681,888	+0.00(+0.00%)
Nov 06, 2006	1506	1522	1506	1522	0	+16.12(+1.07%)
Nov 04, 2006	1499	1512	1499	1506	287,920,896	+7.02(+0.47%)
Nov 03, 2006	1504	1505	1492	1499	351,493,696	-5.02(-0.33%)
Nov 02, 2006	1500	1510	1500	1504	228,154,000	+3.50(+0.23%)

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.