Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4456	4475	4445	4463	2,720,000	+7.87(+0.18%)
Dec 28, 2006	4415	4456	4402	4456	1,890,800	+0.00(+0.00%)
Dec 27, 2006	4415	4456	4402	4456	0	+40.70(+0.92%)
Dec 26, 2006	4427	4427	4404	4415	2,845,400	+0.00(+0.00%)
Dec 23, 2006	4427	4427	4404	4415	2,845,400	-11.22(-0.25%)
Dec 22, 2006	4450	4456	4404	4426	4,435,200	-23.38(-0.53%)
Dec 21, 2006	4400	4454	4397	4450	4,583,400	+49.75(+1.13%)
Dec 20, 2006	4455	4465	4399	4400	5,136,000	-55.11(-1.24%)
Dec 19, 2006	4437	4455	4412	4455	4,774,800	+0.00(+0.00%)
Dec 18, 2006	4437	4455	4412	4455	0	+17.84(+0.40%)
Dec 16, 2006	4376	4437	4376	4437	6,836,800	+61.50(+1.41%)
Dec 15, 2006	4358	4389	4358	4376	5,976,400	+17.20(+0.39%)
Dec 14, 2006	4297	4358	4296	4358	5,717,600	+60.79(+1.41%)
Dec 13, 2006	4296	4310	4289	4298	5,619,600	+1.20(+0.03%)
Dec 12, 2006	4309	4310	4275	4296	7,053,200	+0.00(+0.00%)
Dec 11, 2006	4309	4310	4275	4296	0	-12.17(-0.28%)
Dec 08, 2006	4256	4308	4247	4308	6,574,200	+52.01(+1.22%)
Dec 07, 2006	4218	4257	4218	4256	6,337,600	+38.66(+0.92%)
Dec 06, 2006	4204	4244	4182	4218	7,331,800	+13.83(+0.33%)
Dec 05, 2006	4146	4207	4138	4204	6,166,200	+0.00(+0.00%)
Dec 04, 2006	4146	4207	4138	4204	0	+58.11(+1.40%)
Dec 02, 2006	4092	4165	4092	4146	7,681,400	+52.63(+1.29%)
Dec 01, 2006	4099	4153	4091	4093	6,832,200	-5.23(-0.13%)
Nov 30, 2006	4005	4102	4005	4098	6,840,000	+93.04(+2.32%)
Nov 29, 2006	4052	4052	3999	4005	6,185,800	-46.15(-1.14%)
Nov 28, 2006	4094	4104	4052	4052	4,834,400	+0.00(+0.00%)
Nov 27, 2006	4094	4104	4052	4052	0	-42.73(-1.04%)
Nov 25, 2006	4115	4117	4072	4094	4,854,600	-21.89(-0.53%)
Nov 24, 2006	4143	4147	4112	4116	3,949,000	-26.24(-0.63%)
Nov 23, 2006	4134	4171	4133	4142	4,962,600	+7.74(+0.19%)
Nov 22, 2006	4101	4135	4095	4135	3,818,600	+33.53(+0.82%)
Nov 21, 2006	4128	4130	4071	4101	4,582,400	+0.00(+0.00%)
Nov 20, 2006	4128	4130	4071	4101	0	-27.06(-0.66%)
Nov 18, 2006	4151	4151	4102	4128	7,618,000	-22.71(-0.55%)
Nov 17, 2006	4109	4164	4104	4151	4,691,200	+41.96(+1.02%)
Nov 16, 2006	4111	4125	4091	4109	5,894,000	-2.28(-0.06%)
Nov 15, 2006	4120	4135	4102	4111	7,738,000	-9.23(-0.22%)
Nov 14, 2006	4114	4138	4108	4121	5,485,000	+0.00(+0.00%)
Nov 13, 2006	4114	4138	4108	4121	0	+6.82(+0.17%)
Nov 11, 2006	4127	4128	4080	4114	7,174,000	-13.70(-0.33%)
Nov 10, 2006	4126	4150	4122	4127	5,914,800	+1.04(+0.03%)
Nov 09, 2006	4097	4128	4097	4126	5,680,200	+28.95(+0.71%)
Nov 08, 2006	4145	4158	4094	4097	7,093,400	-47.04(-1.14%)
Nov 07, 2006	4093	4150	4088	4144	5,077,600	+0.00(+0.00%)
Nov 06, 2006	4093	4150	4088	4144	0	+51.25(+1.25%)
Nov 04, 2006	4087	4116	4084	4093	4,925,200	+3.02(+0.07%)
Nov 03, 2006	4098	4109	4064	4090	8,563,800	+0.00(+0.00%)
Nov 02, 2006	4098	4109	4064	4090	0	-8.11(-0.20%)
Nov 01, 2006	4083	4106	4063	4098	6,215,000	+15.58(+0.38%)
Oct 31, 2006	4108	4112	4032	4083	6,189,200	+0.00(+0.00%)
Oct 30, 2006	4108	4112	4032	4083	0	-25.10(-0.61%)
Oct 27, 2006	4117	4162	4108	4108	6,680,800	-9.16(-0.22%)
Oct 26, 2006	4083	4122	4082	4117	0	+0.00(+0.00%)
Oct 25, 2006	4083	4122	4082	4117	5,469,200	+34.41(+0.84%)
Oct 24, 2006	4051	4088	4047	4083	7,030,400	+31.31(+0.77%)
Oct 23, 2006	4053	4063	4031	4051	5,680,400	-2.97(-0.07%)
Oct 20, 2006	4030	4054	4030	4054	6,673,200	+24.32(+0.60%)
Oct 19, 2006	4046	4046	4010	4030	5,492,800	-15.03(-0.37%)
Oct 18, 2006	4020	4049	4012	4045	6,267,600	+25.12(+0.62%)
Oct 17, 2006	4048	4051	4020	4020	6,257,200	-28.51(-0.70%)
Oct 16, 2006	4012	4086	4009	4048	7,369,200	+37.87(+0.94%)
Oct 13, 2006	3952	4020	3952	4010	7,230,200	+58.55(+1.48%)
Oct 12, 2006	3914	3954	3890	3952	6,217,400	+37.81(+0.97%)
Oct 11, 2006	3894	3915	3877	3914	6,205,200	+18.89(+0.48%)
Oct 10, 2006	3836	3898	3836	3895	6,298,200	+59.84(+1.56%)
Oct 09, 2006	3815	3841	3793	3835	5,275,800	+20.58(+0.54%)
Oct 06, 2006	3837	3847	3807	3815	5,904,400	-21.94(-0.57%)
Oct 05, 2006	3775	3842	3775	3837	5,841,000	+62.20(+1.65%)
Oct 04, 2006	3760	3779	3743	3775	7,148,000	+14.70(+0.39%)
Oct 03, 2006	3774	3778	3740	3760	8,370,600	-18.14(-0.48%)

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.