Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5611	5654	5603	5646	104,085,696	+25.89(+0.46%)
Jan 30, 2007	5593	5630	5582	5620	105,438,200	+0.00(+0.00%)
Jan 29, 2007	5593	5630	5582	5620	0	+37.40(+0.67%)
Jan 27, 2007	5577	5612	5548	5582	136,073,792	-26.90(-0.48%)
Jan 26, 2007	5649	5658	5591	5609	131,019,000	-28.88(-0.51%)
Jan 25, 2007	5596	5646	5593	5638	149,718,208	+63.01(+1.13%)
Jan 24, 2007	5583	5593	5540	5575	240,186,208	-4.71(-0.08%)
Jan 23, 2007	5630	5640	5577	5580	127,162,704	+0.00(+0.00%)
Jan 22, 2007	5630	5640	5577	5580	0	-34.92(-0.62%)
Jan 20, 2007	5554	5623	5529	5615	161,119,200	+59.66(+1.07%)
Jan 19, 2007	5585	5609	5540	5555	153,034,400	-6.74(-0.12%)
Jan 18, 2007	5592	5603	5538	5562	117,555,696	-29.76(-0.53%)
Jan 17, 2007	5637	5645	5589	5592	119,572,400	-39.54(-0.70%)
Jan 16, 2007	5641	5650	5623	5631	96,391,200	+0.00(+0.00%)
Jan 15, 2007	5641	5650	5623	5631	0	+13.46(+0.24%)
Jan 13, 2007	5597	5620	5589	5618	129,982,000	+7.82(+0.14%)
Jan 12, 2007	5524	5610	5516	5610	157,830,496	+107.85(+1.96%)
Jan 11, 2007	5505	5524	5473	5502	134,474,704	-31.08(-0.56%)
Jan 10, 2007	5549	5563	5533	5533	151,688,192	+14.44(+0.26%)
Jan 09, 2007	5533	5556	5509	5519	115,053,800	+0.00(+0.00%)
Jan 08, 2007	5533	5556	5509	5519	0	+1.24(+0.02%)
Jan 06, 2007	5553	5566	5517	5517	126,420,496	-57.21(-1.03%)
Jan 05, 2007	5574	5586	5547	5575	130,465,696	-36.36(-0.65%)
Jan 04, 2007	5621	5624	5597	5611	118,580,704	-6.79(-0.12%)
Jan 03, 2007	5576	5622	5576	5618	85,910,000	+0.00(+0.00%)
Jan 02, 2007	5576	5622	5576	5618	0	+75.95(+1.37%)
Dec 30, 2006	5532	5554	5532	5542	50,608,800	+8.40(+0.15%)
Dec 29, 2006	5547	5549	5521	5533	51,716,200	-6.65(-0.12%)
Dec 28, 2006	5483	5540	5479	5540	55,541,200	+0.00(+0.00%)
Dec 27, 2006	5483	5540	5479	5540	0	+86.07(+1.58%)
Dec 26, 2006	5497	5503	5453	5454	68,259,600	+0.00(+0.00%)
Dec 23, 2006	5497	5503	5453	5454	68,259,600	-56.45(-1.02%)
Dec 22, 2006	5499	5527	5497	5510	98,855,400	-4.03(-0.07%)
Dec 21, 2006	5512	5525	5508	5514	100,254,600	+29.66(+0.54%)
Dec 20, 2006	5498	5508	5465	5485	112,640,000	-45.56(-0.82%)
Dec 19, 2006	5533	5545	5527	5530	107,545,904	+0.00(+0.00%)
Dec 18, 2006	5533	5545	5527	5530	0	-11.30(-0.20%)
Dec 16, 2006	5525	5553	5514	5542	194,906,000	+32.04(+0.58%)
Dec 15, 2006	5496	5516	5490	5510	125,106,704	+33.73(+0.62%)
Dec 14, 2006	5428	5480	5422	5476	149,098,704	+49.03(+0.90%)
Dec 13, 2006	5429	5433	5407	5427	126,213,904	-0.74(-0.01%)
Dec 12, 2006	5413	5432	5401	5428	130,505,104	+0.00(+0.00%)
Dec 11, 2006	5413	5432	5401	5428	0	+43.40(+0.81%)
Dec 09, 2006	5355	5388	5329	5384	119,560,304	+4.95(+0.09%)
Dec 08, 2006	5331	5401	5331	5379	139,419,296	+28.59(+0.53%)
Dec 07, 2006	5363	5376	5325	5351	116,672,896	-9.07(-0.17%)
Dec 06, 2006	5312	5374	5299	5360	149,480,992	+63.61(+1.20%)
Dec 05, 2006	5268	5299	5246	5296	121,021,296	+0.00(+0.00%)
Dec 04, 2006	5268	5299	5246	5296	0	+42.03(+0.80%)
Dec 02, 2006	5342	5365	5240	5254	253,275,008	-73.59(-1.38%)
Dec 01, 2006	5388	5399	5325	5328	161,144,304	-53.61(-1.00%)
Nov 30, 2006	5336	5381	5317	5381	120,934,896	+75.01(+1.41%)
Nov 29, 2006	5304	5321	5272	5306	122,292,496	-2.41(-0.05%)
Nov 28, 2006	5377	5402	5309	5309	115,500,800	+0.00(+0.00%)
Nov 27, 2006	5377	5402	5309	5309	0	-80.81(-1.50%)
Nov 25, 2006	5407	5416	5350	5389	106,445,000	-35.40(-0.65%)
Nov 24, 2006	5466	5471	5400	5425	81,019,200	-27.63(-0.51%)
Nov 23, 2006	5481	5494	5439	5452	124,419,504	-6.86(-0.13%)
Nov 22, 2006	5452	5486	5450	5459	89,983,600	+4.61(+0.08%)
Nov 21, 2006	5414	5467	5394	5455	87,725,200	+0.00(+0.00%)
Nov 20, 2006	5414	5467	5394	5455	0	+15.03(+0.28%)
Nov 18, 2006	5480	5489	5422	5440	129,928,000	-66.01(-1.20%)
Nov 17, 2006	5501	5518	5491	5506	110,751,296	-5.81(-0.11%)
Nov 16, 2006	5504	5512	5486	5512	96,072,400	+35.25(+0.64%)
Nov 15, 2006	5499	5501	5460	5476	106,625,800	-14.28(-0.26%)
Nov 14, 2006	5445	5502	5444	5491	94,417,000	+0.00(+0.00%)
Nov 13, 2006	5445	5502	5444	5491	0	+43.06(+0.79%)
Nov 11, 2006	5431	5455	5419	5448	95,019,400	-1.10(-0.02%)
Nov 10, 2006	5444	5451	5426	5449	120,776,400	+11.44(+0.21%)
Nov 09, 2006	5411	5442	5403	5437	108,489,600	-0.62(-0.01%)
Nov 08, 2006	5407	5447	5401	5438	129,042,496	+35.42(+0.66%)
Nov 07, 2006	5351	5402	5347	5402	99,891,200	+0.00(+0.00%)
Nov 06, 2006	5351	5402	5347	5402	0	+66.06(+1.24%)
Nov 04, 2006	5325	5360	5306	5336	104,616,600	+26.23(+0.49%)
Nov 03, 2006	5346	5355	5290	5310	108,283,296	-60.79(-1.13%)
Nov 02, 2006	5351	5388	5340	5371	73,634,800	+22.13(+0.41%)

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.