Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	1414	1425	1414	1423	254,200	+11.08(+0.78%)
Nov 29, 2006	1408	1414	1405	1411	252,400	-13.66(-0.96%)
Nov 28, 2006	1420	1425	1415	1425	298,000	+0.00(+0.00%)
Nov 27, 2006	1420	1425	1415	1425	0	+3.40(+0.24%)
Nov 25, 2006	1420	1425	1411	1422	314,600	+2.50(+0.18%)
Nov 24, 2006	1420	1424	1415	1419	237,600	-3.31(-0.23%)
Nov 23, 2006	1405	1423	1405	1423	247,200	+16.64(+1.18%)
Nov 22, 2006	1403	1407	1400	1406	277,200	+3.69(+0.26%)
Nov 21, 2006	1414	1414	1401	1402	232,600	+0.00(+0.00%)
Nov 20, 2006	1414	1414	1401	1402	0	-10.01(-0.71%)
Nov 18, 2006	1414	1416	1407	1412	250,400	+1.47(+0.10%)
Nov 17, 2006	1418	1418	1409	1411	259,200	-1.79(-0.13%)
Nov 16, 2006	1412	1414	1407	1413	236,800	+5.17(+0.37%)
Nov 15, 2006	1403	1408	1401	1407	205,400	+10.68(+0.76%)
Nov 14, 2006	1400	1400	1387	1397	178,600	+0.00(+0.00%)
Nov 13, 2006	1400	1400	1387	1397	0	+0.96(+0.07%)
Nov 11, 2006	1394	1400	1392	1396	168,600	-3.71(-0.27%)
Nov 10, 2006	1382	1399	1382	1399	197,600	+19.37(+1.40%)
Nov 09, 2006	1391	1394	1379	1380	197,600	-7.37(-0.53%)
Nov 08, 2006	1389	1393	1385	1387	213,000	+8.25(+0.60%)
Nov 07, 2006	1379	1379	1364	1379	209,600	+0.00(+0.00%)
Nov 06, 2006	1379	1379	1364	1379	0	-4.69(-0.34%)
Nov 04, 2006	1385	1385	1379	1384	215,400	+0.15(+0.01%)
Nov 03, 2006	1372	1384	1370	1384	218,400	+9.38(+0.68%)
Nov 02, 2006	1372	1378	1367	1374	233,200	+9.80(+0.72%)
Nov 01, 2006	1357	1365	1351	1365	255,800	+8.44(+0.62%)
Oct 31, 2006	1363	1363	1353	1356	159,800	+0.00(+0.00%)
Oct 30, 2006	1363	1363	1353	1356	0	-12.98(-0.95%)
Oct 27, 2006	1378	1380	1362	1369	205,000	-4.56(-0.33%)
Oct 26, 2006	1374	1377	1370	1374	241,800	+2.22(+0.16%)
Oct 25, 2006	1368	1375	1366	1371	231,800	+4.93(+0.36%)
Oct 24, 2006	1374	1374	1364	1366	244,800	+1.55(+0.11%)
Oct 23, 2006	1367	1370	1359	1365	240,400	+0.71(+0.05%)
Oct 20, 2006	1357	1367	1357	1364	269,200	+10.18(+0.75%)
Oct 19, 2006	1357	1359	1350	1354	295,200	-0.20(-0.01%)
Oct 18, 2006	1346	1356	1338	1354	279,600	+2.96(+0.22%)
Oct 17, 2006	1361	1361	1340	1351	308,600	-5.42(-0.40%)
Oct 16, 2006	1357	1359	1351	1357	208,600	+8.12(+0.60%)
Oct 13, 2006	1350	1354	1346	1349	305,400	+16.82(+1.26%)
Oct 12, 2006	1326	1338	1324	1332	257,000	+6.29(+0.47%)
Oct 11, 2006	1318	1332	1316	1325	198,400	-2.88(-0.22%)
Oct 10, 2006	1322	1334	1322	1328	251,600	+8.97(+0.68%)
Oct 09, 2006	1357	1365	1304	1319	400,200	-32.60(-2.41%)
Oct 06, 2006	1366	1372	1346	1352	0	+0.00(+0.00%)
Oct 05, 2006	1366	1372	1346	1352	0	+0.00(+0.00%)
Oct 04, 2006	1366	1372	1346	1352	223,000	-22.22(-1.62%)
Oct 03, 2006	1370	1381	1368	1374	0	+0.00(+0.00%)
Oct 02, 2006	1370	1381	1368	1374	231,200	+2.81(+0.20%)
Sep 29, 2006	1375	1377	1368	1371	248,200	-0.02(-0.00%)
Sep 28, 2006	1363	1372	1359	1371	228,200	+11.40(+0.84%)
Sep 27, 2006	1352	1361	1352	1360	242,800	+16.06(+1.19%)
Sep 26, 2006	1361	1362	1339	1344	241,600	-11.24(-0.83%)
Sep 25, 2006	1348	1358	1346	1355	202,000	+6.83(+0.51%)
Sep 22, 2006	1358	1360	1343	1348	250,200	-18.41(-1.35%)
Sep 21, 2006	1373	1379	1363	1367	237,600	+0.35(+0.03%)
Sep 20, 2006	1367	1369	1355	1366	233,800	-7.51(-0.55%)
Sep 19, 2006	1375	1379	1370	1374	237,200	-0.35(-0.03%)
Sep 18, 2006	1361	1378	1359	1374	305,400	+13.20(+0.97%)
Sep 15, 2006	1355	1361	1351	1361	342,800	+2.35(+0.17%)
Sep 14, 2006	1334	1359	1329	1359	288,800	+25.62(+1.92%)
Sep 13, 2006	1342	1342	1333	1333	249,400	+5.09(+0.38%)
Sep 12, 2006	1334	1339	1324	1328	266,800	-6.04(-0.45%)
Sep 11, 2006	1357	1357	1334	1334	248,000	-20.81(-1.54%)
Sep 08, 2006	1346	1358	1345	1355	260,000	+3.72(+0.28%)
Sep 07, 2006	1352	1354	1343	1351	251,200	-5.84(-0.43%)
Sep 06, 2006	1362	1365	1354	1357	219,200	-4.23(-0.31%)
Sep 05, 2006	1361	1362	1356	1361	235,600	+2.18(+0.16%)
Sep 04, 2006	1364	1365	1359	1359	238,600	+2.39(+0.18%)

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.