Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5798	5808	5758	5758	0	-33.80(-0.58%)
Jan 30, 2007	5741	5792	5741	5792	0	+47.50(+0.83%)
Jan 29, 2007	5756	5760	5738	5744	0	-9.30(-0.16%)
Jan 26, 2007	5761	5783	5753	5753	0	+0.00(+0.00%)
Jan 25, 2007	5761	5783	5753	5753	0	+4.20(+0.07%)
Jan 24, 2007	5728	5756	5725	5749	0	+35.00(+0.61%)
Jan 23, 2007	5701	5716	5683	5714	0	+10.10(+0.18%)
Jan 22, 2007	5666	5716	5666	5704	0	+51.90(+0.92%)
Jan 19, 2007	5648	5652	5622	5652	0	+1.30(+0.02%)
Jan 18, 2007	5635	5657	5632	5651	0	+24.70(+0.44%)
Jan 17, 2007	5643	5648	5624	5626	0	-24.30(-0.43%)
Jan 16, 2007	5648	5679	5642	5650	0	+1.40(+0.02%)
Jan 15, 2007	5616	5649	5611	5649	0	+37.10(+0.66%)
Jan 12, 2007	5555	5612	5555	5612	0	+69.20(+1.25%)
Jan 11, 2007	5513	5551	5510	5543	0	+40.60(+0.74%)
Jan 10, 2007	5559	5559	5502	5502	0	-62.00(-1.11%)
Jan 09, 2007	5498	5565	5497	5564	0	+79.60(+1.45%)
Jan 08, 2007	5540	5541	5482	5484	0	-65.30(-1.18%)
Jan 05, 2007	5560	5588	5544	5550	0	-14.10(-0.25%)
Jan 04, 2007	5614	5614	5564	5564	0	-62.90(-1.12%)
Jan 03, 2007	5656	5671	5621	5627	0	-19.10(-0.34%)
Jan 02, 2007	5647	5664	5645	5646	0	+1.60(+0.03%)
Dec 29, 2006	5633	5657	5632	5644	0	+10.30(+0.18%)
Dec 28, 2006	5622	5645	5622	5634	0	+17.70(+0.32%)
Dec 27, 2006	5577	5616	5576	5616	0	+38.50(+0.69%)
Dec 26, 2006	5558	5578	5536	5578	730,256,384	+0.00(+0.00%)
Dec 22, 2006	5558	5578	5536	5578	0	+16.10(+0.29%)
Dec 21, 2006	5587	5588	5560	5562	0	-25.20(-0.45%)
Dec 20, 2006	5549	5595	5548	5587	0	+45.30(+0.82%)
Dec 19, 2006	5568	5577	5540	5542	0	-30.60(-0.55%)
Dec 18, 2006	5555	5577	5555	5572	0	+15.20(+0.27%)
Dec 15, 2006	5556	5566	5547	5557	0	+6.10(+0.11%)
Dec 14, 2006	5479	5551	5479	5551	0	+79.50(+1.45%)
Dec 13, 2006	5451	5486	5450	5471	0	+15.30(+0.28%)
Dec 12, 2006	5455	5484	5454	5456	0	+0.60(+0.01%)
Dec 11, 2006	5418	5462	5417	5456	0	+40.10(+0.74%)
Dec 08, 2006	5443	5447	5415	5415	0	-35.20(-0.65%)
Dec 07, 2006	5449	5457	5437	5451	0	-3.00(-0.06%)
Dec 06, 2006	5424	5454	5423	5454	0	+39.40(+0.73%)
Dec 05, 2006	5424	5450	5414	5414	0	+1.70(+0.03%)
Dec 04, 2006	5413	5426	5400	5412	0	-2.70(-0.05%)
Dec 01, 2006	5465	5476	5413	5415	0	-46.40(-0.85%)
Nov 30, 2006	5442	5467	5437	5462	0	+29.10(+0.54%)
Nov 29, 2006	5366	5432	5353	5432	0	+64.70(+1.21%)
Nov 28, 2006	5417	5417	5353	5368	0	-64.70(-1.19%)
Nov 27, 2006	5430	5450	5426	5432	0	+1.10(+0.02%)
Nov 24, 2006	5442	5442	5414	5431	0	-10.20(-0.19%)
Nov 23, 2006	5424	5448	5415	5442	0	+18.80(+0.35%)
Nov 22, 2006	5353	5425	5353	5423	0	+83.50(+1.56%)
Nov 21, 2006	5304	5352	5304	5339	0	+35.90(+0.68%)
Nov 20, 2006	5388	5392	5303	5303	0	-88.10(-1.63%)
Nov 17, 2006	5358	5397	5331	5392	0	+27.60(+0.51%)
Nov 16, 2006	5399	5405	5349	5364	0	-35.20(-0.65%)
Nov 15, 2006	5409	5429	5392	5399	0	-6.30(-0.12%)
Nov 14, 2006	5392	5417	5390	5405	0	+15.50(+0.29%)
Nov 13, 2006	5399	5404	5389	5390	0	-19.30(-0.36%)
Nov 10, 2006	5404	5412	5388	5409	0	+10.60(+0.20%)
Nov 09, 2006	5417	5417	5378	5399	0	-26.50(-0.49%)
Nov 08, 2006	5458	5458	5425	5425	0	-31.60(-0.58%)
Nov 07, 2006	5424	5460	5424	5457	0	+46.60(+0.86%)
Nov 06, 2006	5399	5410	5392	5410	0	+13.20(+0.24%)
Nov 03, 2006	5377	5397	5363	5397	0	+19.80(+0.37%)
Nov 02, 2006	5380	5380	5346	5377	0	-6.50(-0.12%)

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.