Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.