Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2006	1494	1501	1491	1500	271,923,584	+5.85(+0.39%)
Oct 31, 2006	1495	1495	1483	1494	238,440,400	+0.00(+0.00%)
Oct 30, 2006	1495	1495	1483	1494	0	-0.91(-0.06%)
Oct 27, 2006	1487	1496	1487	1495	294,937,312	+8.67(+0.58%)
Oct 26, 2006	1487	1496	1486	1487	365,034,112	-0.74(-0.05%)
Oct 25, 2006	1481	1490	1479	1487	400,209,408	+6.30(+0.43%)
Oct 24, 2006	1486	1487	1479	1481	304,389,504	-5.06(-0.34%)
Oct 23, 2006	1482	1486	1475	1486	249,203,008	+5.66(+0.38%)
Oct 20, 2006	1470	1480	1470	1480	309,149,184	+10.55(+0.72%)
Oct 19, 2006	1462	1473	1457	1470	291,798,496	+7.37(+0.50%)
Oct 18, 2006	1444	1464	1444	1462	253,521,792	+18.23(+1.26%)
Oct 17, 2006	1467	1469	1443	1444	320,992,896	-22.79(-1.55%)
Oct 16, 2006	1465	1467	1459	1467	278,687,808	+3.34(+0.23%)
Oct 13, 2006	1458	1464	1453	1464	267,708,800	+5.42(+0.37%)
Oct 12, 2006	1443	1458	1443	1458	209,738,096	+14.74(+1.02%)
Oct 11, 2006	1440	1444	1434	1443	286,828,608	+3.03(+0.21%)
Oct 10, 2006	1431	1440	1431	1440	476,016,896	+9.44(+0.66%)
Oct 09, 2006	1428	1434	1428	1431	382,407,200	-1.10(-0.08%)
Oct 06, 2006	1429	1442	1425	1432	406,487,200	+3.42(+0.24%)
Oct 05, 2006	1415	1429	1415	1429	462,238,912	+13.58(+0.96%)
Oct 04, 2006	1403	1416	1403	1415	392,295,296	+11.66(+0.83%)
Oct 03, 2006	1409	1409	1400	1403	234,341,696	-5.82(-0.41%)
Oct 02, 2006	1413	1413	1405	1409	208,471,200	+0.20(+0.01%)
Sep 29, 2006	1409	1417	1406	1409	269,256,288	+0.00(+0.00%)
Sep 28, 2006	1409	1415	1399	1409	297,959,296	-0.08(-0.01%)
Sep 27, 2006	1381	1410	1381	1409	358,550,112	+27.85(+2.02%)
Sep 26, 2006	1356	1382	1356	1381	296,486,016	+24.90(+1.84%)
Sep 25, 2006	1358	1364	1351	1356	233,493,104	+2.56(+0.19%)
Sep 22, 2006	1360	1360	1352	1354	213,607,904	-6.61(-0.49%)
Sep 21, 2006	1352	1362	1350	1360	313,353,312	+8.21(+0.61%)
Sep 20, 2006	1334	1352	1333	1352	337,575,904	+17.75(+1.33%)
Sep 19, 2006	1338	1339	1332	1334	238,091,104	-3.95(-0.30%)
Sep 18, 2006	1339	1340	1336	1338	197,846,096	+8.09(+0.61%)
Sep 15, 2006	1333	1336	1330	1330	315,483,488	-0.74(-0.06%)
Sep 14, 2006	1332	1337	1330	1331	265,842,096	+1.99(+0.15%)
Sep 13, 2006	1327	1329	1325	1329	223,654,000	+4.64(+0.35%)
Sep 12, 2006	1317	1324	1312	1324	206,393,600	+11.71(+0.89%)
Sep 11, 2006	1310	1314	1306	1313	192,018,800	-2.90(-0.22%)
Sep 08, 2006	1313	1316	1312	1316	176,430,704	+7.49(+0.57%)
Sep 07, 2006	1311	1313	1307	1308	169,155,504	-9.84(-0.75%)
Sep 06, 2006	1328	1328	1317	1318	188,453,904	-10.39(-0.78%)
Sep 05, 2006	1334	1334	1326	1328	212,805,792	-7.01(-0.52%)
Sep 04, 2006	1330	1335	1329	1335	231,598,896	+9.31(+0.70%)

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.