Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	1179	1184	1176	1181	222,599,392	+3.89(+0.33%)
Jan 30, 2007	1170	1180	1170	1178	248,984,000	+0.00(+0.00%)
Jan 29, 2007	1170	1180	1170	1178	0	+7.64(+0.65%)
Jan 27, 2007	1177	1177	1165	1170	309,105,408	-9.77(-0.83%)
Jan 26, 2007	1185	1192	1173	1180	314,113,408	-3.38(-0.29%)
Jan 25, 2007	1172	1186	1172	1183	353,714,400	+13.92(+1.19%)
Jan 24, 2007	1156	1169	1156	1169	303,248,512	+11.27(+0.97%)
Jan 23, 2007	1148	1158	1148	1158	227,248,400	+0.00(+0.00%)
Jan 22, 2007	1148	1158	1148	1158	0	+10.09(+0.88%)
Jan 20, 2007	1149	1152	1139	1148	259,310,304	+0.10(+0.01%)
Jan 19, 2007	1141	1150	1141	1148	287,176,800	+7.95(+0.70%)
Jan 18, 2007	1133	1141	1133	1140	250,920,192	+7.10(+0.63%)
Jan 17, 2007	1128	1134	1128	1133	218,794,704	+5.20(+0.46%)
Jan 16, 2007	1122	1129	1122	1127	226,779,296	+0.00(+0.00%)
Jan 15, 2007	1122	1129	1122	1127	0	+8.08(+0.72%)
Jan 13, 2007	1108	1121	1108	1119	276,059,488	+13.27(+1.20%)
Jan 12, 2007	1113	1118	1103	1106	167,696,896	-7.13(-0.64%)
Jan 11, 2007	1119	1120	1107	1113	211,447,104	-5.77(-0.52%)
Jan 10, 2007	1114	1122	1114	1119	182,703,696	+5.94(+0.53%)
Jan 09, 2007	1119	1119	1110	1113	166,852,192	+0.00(+0.00%)
Jan 08, 2007	1119	1119	1110	1113	0	-7.38(-0.66%)
Jan 06, 2007	1118	1121	1115	1120	205,161,504	+2.22(+0.20%)
Jan 05, 2007	1117	1119	1114	1118	178,213,600	+1.09(+0.10%)
Jan 04, 2007	1097	1117	1097	1117	198,647,392	+0.00(+0.00%)
Jan 03, 2007	1097	1117	1097	1117	0	+20.85(+1.90%)
Dec 30, 2006	1089	1096	1089	1096	122,245,504	+7.39(+0.68%)
Dec 29, 2006	1083	1090	1083	1089	100,917,296	+5.63(+0.52%)
Dec 28, 2006	1078	1084	1077	1083	89,966,400	+5.07(+0.47%)
Dec 27, 2006	1079	1080	1074	1078	61,389,400	+0.00(+0.00%)
Dec 26, 2006	1079	1080	1074	1078	0	-1.57(-0.15%)
Dec 23, 2006	1077	1080	1073	1080	176,370,304	+3.04(+0.28%)
Dec 22, 2006	1076	1080	1073	1077	124,279,000	+0.38(+0.04%)
Dec 21, 2006	1069	1076	1069	1076	128,621,696	+15.94(+1.50%)
Dec 20, 2006	1082	1082	1050	1060	170,368,496	-21.24(-1.96%)
Dec 19, 2006	1090	1092	1075	1082	190,138,096	+0.00(+0.00%)
Dec 18, 2006	1090	1092	1075	1082	0	-7.72(-0.71%)
Dec 16, 2006	1078	1089	1078	1089	168,411,008	+13.85(+1.29%)
Dec 15, 2006	1080	1084	1069	1075	168,271,904	-4.13(-0.38%)
Dec 14, 2006	1088	1089	1074	1080	205,243,600	-8.82(-0.81%)
Dec 13, 2006	1103	1107	1086	1088	228,249,696	-13.28(-1.21%)
Dec 12, 2006	1104	1110	1098	1102	188,910,496	+0.00(+0.00%)
Dec 11, 2006	1104	1110	1098	1102	0	+3.11(+0.28%)
Dec 09, 2006	1098	1099	1087	1099	204,624,608	+0.33(+0.03%)
Dec 08, 2006	1100	1103	1093	1098	211,548,096	-0.09(-0.01%)
Dec 07, 2006	1091	1103	1091	1098	285,376,512	+9.39(+0.86%)
Dec 06, 2006	1078	1090	1078	1089	236,627,600	+11.52(+1.07%)
Dec 05, 2006	1080	1083	1077	1077	232,580,304	+0.00(+0.00%)
Dec 04, 2006	1080	1083	1077	1077	0	-2.67(-0.25%)
Dec 02, 2006	1080	1081	1075	1080	275,056,512	-0.55(-0.05%)
Dec 01, 2006	1066	1086	1066	1081	369,716,992	+16.06(+1.51%)
Nov 30, 2006	1059	1066	1059	1065	229,599,504	+7.37(+0.70%)
Nov 29, 2006	1065	1065	1057	1057	185,271,008	-11.06(-1.04%)
Nov 28, 2006	1061	1072	1061	1068	221,835,104	+0.00(+0.00%)
Nov 27, 2006	1061	1072	1061	1068	0	+7.86(+0.74%)
Nov 25, 2006	1047	1060	1047	1060	164,436,896	+13.92(+1.33%)
Nov 24, 2006	1045	1047	1043	1047	133,218,200	+2.70(+0.26%)
Nov 23, 2006	1038	1046	1038	1044	167,010,592	+7.65(+0.74%)
Nov 22, 2006	1034	1037	1034	1036	155,879,504	+2.64(+0.26%)
Nov 21, 2006	1041	1044	1029	1034	244,308,000	+0.00(+0.00%)
Nov 20, 2006	1041	1044	1029	1034	0	-7.27(-0.70%)
Nov 18, 2006	1040	1042	1038	1041	219,714,000	+3.19(+0.31%)
Nov 17, 2006	1029	1039	1028	1038	247,882,304	+9.22(+0.90%)
Nov 16, 2006	1028	1033	1026	1028	181,797,104	-1.71(-0.17%)
Nov 15, 2006	1020	1030	1020	1030	176,500,304	+10.28(+1.01%)
Nov 14, 2006	1021	1022	1016	1020	122,482,200	+0.00(+0.00%)
Nov 13, 2006	1021	1022	1016	1020	0	-2.49(-0.24%)
Nov 11, 2006	1019	1023	1018	1022	188,020,608	+2.37(+0.23%)
Nov 10, 2006	1009	1020	1009	1020	198,791,296	+12.64(+1.25%)
Nov 09, 2006	1005	1011	1005	1007	195,064,992	+4.01(+0.40%)
Nov 08, 2006	993.68	1005	993.68	1003	152,083,392	+9.98(+1.00%)
Nov 07, 2006	998.25	999.72	992.96	993.30	98,254,000	+0.00(+0.00%)
Nov 06, 2006	998.25	999.72	992.96	993.30	0	-4.72(-0.47%)
Nov 04, 2006	996.47	1000	994.84	998.02	132,436,200	+2.77(+0.28%)
Nov 03, 2006	989.15	998.57	988.75	995.25	133,356,600	+5.91(+0.60%)
Nov 02, 2006	988.30	991.04	987.84	989.34	118,517,296	+1.04(+0.11%)

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.