Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26838	27154	26824	27135	145,672,800	+301.30(+1.12%)
Jan 30, 2007	27037	27037	26722	26834	137,731,600	+0.00(+0.00%)
Jan 29, 2007	27037	27037	26722	26834	0	-211.60(-0.78%)
Jan 27, 2007	26899	27050	26596	27046	174,052,304	+146.40(+0.54%)
Jan 26, 2007	27342	27454	26794	26899	153,883,392	-439.00(-1.61%)
Jan 25, 2007	26814	27338	26814	27338	249,127,296	+528.30(+1.97%)
Jan 24, 2007	26433	26811	26419	26810	164,098,896	+377.80(+1.43%)
Jan 23, 2007	26213	26432	26042	26432	124,941,800	+0.00(+0.00%)
Jan 22, 2007	26213	26432	26042	26432	0	+218.80(+0.83%)
Jan 20, 2007	26113	26304	25939	26213	137,020,400	+100.50(+0.38%)
Jan 19, 2007	26557	26595	26113	26113	155,636,704	-445.60(-1.68%)
Jan 18, 2007	26480	26611	26382	26558	133,658,200	+78.20(+0.30%)
Jan 17, 2007	26480	26487	26334	26480	91,066,000	+0.30(+0.00%)
Jan 16, 2007	26324	26484	26313	26480	27,718,800	+0.00(+0.00%)
Jan 15, 2007	26324	26484	26313	26480	0	+155.60(+0.59%)
Jan 13, 2007	26248	26335	26091	26324	100,066,800	+76.50(+0.29%)
Jan 12, 2007	25883	26291	25851	26248	140,544,800	+362.10(+1.40%)
Jan 11, 2007	25781	25954	25400	25886	138,084,704	+102.80(+0.40%)
Jan 10, 2007	26287	26342	25628	25783	180,993,904	-498.60(-1.90%)
Jan 09, 2007	26136	26282	26072	26282	122,179,800	+0.00(+0.00%)
Jan 08, 2007	26136	26282	26072	26282	0	+146.00(+0.56%)
Jan 06, 2007	26566	26566	26113	26136	105,575,400	-430.70(-1.62%)
Jan 05, 2007	26622	26623	26335	26566	103,649,000	-53.10(-0.20%)
Jan 04, 2007	26667	26699	26320	26619	134,658,000	-45.00(-0.17%)
Jan 03, 2007	26448	26667	26448	26664	37,688,400	+0.00(+0.00%)
Jan 02, 2007	26448	26667	26448	26664	0	+216.10(+0.82%)
Dec 30, 2006	26295	26450	26285	26448	50,410,600	+153.10(+0.58%)
Dec 29, 2006	26197	26424	26189	26295	57,063,600	+98.50(+0.38%)
Dec 28, 2006	25707	26205	25707	26197	68,134,200	+491.70(+1.91%)
Dec 27, 2006	25433	25720	25424	25705	35,469,000	+0.00(+0.00%)
Dec 26, 2006	25433	25720	25424	25705	0	+272.40(+1.07%)
Dec 23, 2006	25547	25564	25265	25433	48,394,600	-114.20(-0.45%)
Dec 22, 2006	25390	25549	25336	25547	191,899,392	+152.10(+0.60%)
Dec 21, 2006	25622	25683	25378	25395	142,515,808	-226.80(-0.89%)
Dec 20, 2006	25857	25857	25398	25622	117,563,104	-235.90(-0.91%)
Dec 19, 2006	25758	26036	25758	25857	97,986,200	+0.00(+0.00%)
Dec 18, 2006	25758	26036	25758	25857	0	+99.70(+0.39%)
Dec 16, 2006	25872	26091	25757	25758	173,955,392	-105.70(-0.41%)
Dec 15, 2006	25690	25935	25660	25863	120,841,600	+173.00(+0.67%)
Dec 14, 2006	25828	25949	25664	25690	131,396,304	+0.00(+0.00%)
Dec 13, 2006	25828	25949	25664	25690	0	-138.10(-0.53%)
Dec 12, 2006	25757	25847	25649	25828	83,340,800	+0.00(+0.00%)
Dec 11, 2006	25757	25847	25649	25828	0	+71.70(+0.28%)
Dec 09, 2006	25634	25777	25555	25757	95,071,600	+117.50(+0.46%)
Dec 08, 2006	25615	25891	25586	25639	140,974,496	+23.50(+0.09%)
Dec 07, 2006	25588	25635	25328	25616	146,582,496	+21.90(+0.09%)
Dec 06, 2006	25208	25605	25208	25594	160,592,000	+386.40(+1.53%)
Dec 05, 2006	24962	25208	24878	25208	124,257,400	+0.00(+0.00%)
Dec 04, 2006	24962	25208	24878	25208	0	+245.50(+0.98%)
Dec 01, 2006	24776	25006	24637	24962	135,667,808	+185.90(+0.75%)
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%)

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.