Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.