Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24353	24783	24353	24776	132,626,096	+431.20(+1.77%)
Nov 29, 2006	24447	24447	24017	24345	125,332,704	-97.90(-0.40%)
Nov 28, 2006	24793	24831	24334	24443	92,877,800	+0.00(+0.00%)
Nov 27, 2006	24793	24831	24334	24443	0	-350.10(-1.41%)
Nov 25, 2006	24725	24858	24663	24793	56,737,800	+62.90(+0.25%)
Nov 24, 2006	24675	24730	24656	24730	12,896,000	+55.20(+0.22%)
Nov 23, 2006	24586	24726	24586	24675	107,323,904	+89.10(+0.36%)
Nov 22, 2006	24196	24617	24196	24586	155,179,008	+0.00(+0.00%)
Nov 21, 2006	24196	24617	24196	24586	0	+1543.40(+6.70%)
Nov 20, 2006	23047	23363	23040	23042	0	-1153.80(-4.77%)
Nov 18, 2006	24266	24269	24052	24196	97,518,000	-69.90(-0.29%)
Nov 17, 2006	24316	24401	24266	24266	107,629,504	-49.60(-0.20%)
Nov 16, 2006	24288	24316	24080	24316	106,539,696	+27.50(+0.11%)
Nov 15, 2006	24189	24459	24152	24288	154,824,096	+99.50(+0.41%)
Nov 14, 2006	23952	24191	23922	24189	91,457,800	+0.00(+0.00%)
Nov 13, 2006	23952	24191	23922	24189	0	+237.00(+0.99%)
Nov 11, 2006	23942	23986	23808	23952	145,787,808	+9.80(+0.04%)
Nov 10, 2006	23931	24078	23872	23942	135,418,592	+11.20(+0.05%)
Nov 09, 2006	23585	23931	23561	23931	117,018,896	+345.50(+1.46%)
Nov 08, 2006	23733	24102	23473	23585	142,274,000	-148.00(-0.62%)
Nov 07, 2006	23170	23733	23170	23733	119,474,200	+0.00(+0.00%)
Nov 06, 2006	23170	23733	23170	23733	0	+563.20(+2.43%)
Nov 04, 2006	23042	23180	22880	23170	108,475,296	+0.00(+0.00%)
Nov 03, 2006	23042	23180	22880	23170	0	+127.60(+0.55%)
Nov 02, 2006	23047	23363	23040	23042	127,381,696	-4.60(-0.02%)
Nov 01, 2006	22370	23048	22370	23047	170,365,200	+676.80(+3.03%)
Oct 31, 2006	22763	22788	22339	22370	144,556,192	+0.00(+0.00%)
Oct 30, 2006	22763	22788	22339	22370	0	-392.80(-1.73%)
Oct 27, 2006	23361	23361	22760	22763	146,948,608	-598.50(-2.56%)
Oct 26, 2006	23398	23462	23277	23361	116,102,200	-36.30(-0.16%)
Oct 25, 2006	23280	23414	23269	23398	107,807,600	+117.90(+0.51%)
Oct 24, 2006	23321	23379	23197	23280	93,508,000	-41.60(-0.18%)
Oct 23, 2006	23234	23323	23209	23321	85,172,800	+87.90(+0.38%)
Oct 20, 2006	23157	23283	22974	23234	94,449,600	+65.00(+0.28%)
Oct 19, 2006	23013	23169	22906	23168	129,892,200	+155.60(+0.68%)
Oct 18, 2006	22811	23049	22811	23013	114,529,600	+213.50(+0.94%)
Oct 17, 2006	22950	22950	22607	22799	124,462,000	-150.80(-0.66%)
Oct 16, 2006	22848	23048	22827	22950	94,348,200	+101.90(+0.45%)
Oct 13, 2006	22662	23001	22661	22848	163,374,000	+186.50(+0.82%)
Oct 12, 2006	22387	22711	22387	22662	171,289,904	+274.70(+1.23%)
Oct 11, 2006	22524	22640	22387	22387	135,377,200	-136.50(-0.61%)
Oct 10, 2006	22313	22529	22302	22524	102,388,400	+210.20(+0.94%)
Oct 09, 2006	22350	22480	22313	22313	76,823,600	-36.70(-0.16%)
Oct 06, 2006	22334	22525	22199	22350	94,248,600	+23.20(+0.10%)
Oct 05, 2006	22106	22391	22105	22327	171,421,696	+220.90(+1.00%)
Oct 04, 2006	21621	22107	21621	22106	171,129,792	+475.00(+2.20%)
Oct 03, 2006	21620	21700	21479	21631	98,010,200	+11.00(+0.05%)
Oct 02, 2006	21934	21934	21618	21620	116,355,296	-317.10(-1.45%)
Sep 29, 2006	21858	21938	21795	21937	98,624,400	+82.60(+0.38%)
Sep 28, 2006	21749	21872	21718	21854	109,770,400	+105.90(+0.49%)
Sep 27, 2006	21794	21946	21693	21749	122,870,096	-43.70(-0.20%)
Sep 26, 2006	21675	21846	21674	21792	106,621,800	+117.60(+0.54%)
Sep 25, 2006	21390	21675	21155	21675	108,586,600	+284.30(+1.33%)
Sep 22, 2006	21498	21498	21105	21390	120,820,704	-107.70(-0.50%)
Sep 21, 2006	21848	21893	21466	21498	115,319,600	-343.30(-1.57%)
Sep 20, 2006	21661	21932	21661	21841	144,814,400	+182.40(+0.84%)
Sep 19, 2006	21666	21730	21377	21659	117,126,400	-7.10(-0.03%)
Sep 18, 2006	21549	21813	21525	21666	128,752,896	+117.20(+0.54%)
Sep 15, 2006	21329	21637	21329	21549	144,380,496	+214.90(+1.01%)
Sep 14, 2006	21320	21441	21195	21334	148,214,496	+13.80(+0.06%)
Sep 13, 2006	21103	21366	21079	21320	107,080,096	+217.40(+1.03%)
Sep 12, 2006	20613	21105	20598	21103	125,199,504	+489.90(+2.38%)
Sep 11, 2006	20791	20804	20482	20613	97,878,800	-182.90(-0.88%)
Sep 08, 2006	20844	20903	20732	20796	75,636,800	-37.40(-0.18%)
Sep 07, 2006	20960	20993	20590	20833	119,312,496	-132.00(-0.63%)
Sep 06, 2006	21256	21256	20963	20965	105,093,200	-290.90(-1.37%)
Sep 05, 2006	21405	21493	21167	21256	112,871,904	-129.50(-0.61%)
Sep 04, 2006	21192	21388	21164	21386	19,592,000	+193.30(+0.91%)

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.