Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	1049	1052	1044	1046	15,839,890	-6.44(-0.61%)
Dec 28, 2006	1049	1055	1049	1052	15,861,422	-0.58(-0.06%)
Dec 27, 2006	1043	1053	1040	1053	19,444,258	+12.78(+1.23%)
Dec 26, 2006	1029	1040	1030	1040	15,764,311	+9.90(+0.96%)
Dec 22, 2006	1033	1034	1029	1030	16,517,167	-3.73(-0.36%)
Dec 21, 2006	1032	1036	1028	1034	22,354,688	+0.43(+0.04%)
Dec 20, 2006	1031	1038	1031	1033	20,820,404	+0.18(+0.02%)
Dec 19, 2006	1024	1033	1024	1033	22,843,012	+7.53(+0.73%)
Dec 18, 2006	1035	1034	1024	1026	19,656,604	-7.59(-0.73%)
Dec 15, 2006	1027	1036	1024	1033	32,973,092	+8.83(+0.86%)
Dec 14, 2006	1019	1028	1018	1024	26,037,514	+6.36(+0.62%)
Dec 13, 2006	1021	1022	1018	1018	21,710,788	-0.45(-0.04%)
Dec 12, 2006	1018	1019	1011	1018	21,724,188	-0.86(-0.08%)
Dec 11, 2006	1018	1020	1015	1019	17,700,212	+0.73(+0.07%)
Dec 08, 2006	1023	1025	1014	1018	23,218,388	-6.24(-0.61%)
Dec 07, 2006	1032	1034	1025	1025	20,192,228	-4.63(-0.45%)
Dec 06, 2006	1036	1036	1029	1029	22,973,698	-3.27(-0.32%)
Dec 05, 2006	1029	1035	1027	1033	23,855,164	+5.56(+0.54%)
Dec 04, 2006	1021	1031	1008	1027	25,500,196	+19.34(+1.92%)
Dec 01, 2006	1006	1010	1000	1008	23,081,928	-1.27(-0.13%)
Nov 30, 2006	1008	1012	1003	1009	21,883,956	+1.11(+0.11%)
Nov 29, 2006	1001	1009	997.96	1008	16,568,465	+9.94(+1.00%)
Nov 28, 2006	997.15	1002	995.39	997.96	19,539,116	-0.54(-0.05%)
Nov 27, 2006	1012	1016	998.03	998.50	21,125,732	-17.04(-1.68%)
Nov 24, 2006	1013	1021	1013	1016	6,059,420	-5.71(-0.56%)
Nov 22, 2006	1017	1022	1018	1021	11,619,822	+2.88(+0.28%)
Nov 21, 2006	1018	1020	1015	1018	17,568,798	-0.02(-0.00%)
Nov 20, 2006	1019	1022	1017	1018	19,377,816	-3.14(-0.31%)
Nov 17, 2006	1020	1024	1019	1022	22,882,004	-2.19(-0.21%)
Nov 16, 2006	1021	1025	1017	1024	28,207,444	+7.17(+0.71%)
Nov 15, 2006	1009	1021	1005	1017	28,045,936	+11.92(+1.19%)
Nov 14, 2006	998.20	1007	998.05	1005	36,140,448	+5.59(+0.56%)
Nov 13, 2006	995.75	1005	997.27	999.04	29,876,264	+0.93(+0.09%)
Nov 10, 2006	991.26	998.11	990.28	998.11	20,360,720	+7.82(+0.79%)
Nov 09, 2006	1007	1007	989.77	990.28	24,048,070	-15.35(-1.53%)
Nov 08, 2006	1004	1008	999.87	1006	22,103,740	-2.57(-0.25%)
Nov 07, 2006	1001	1014	1001	1008	20,388,904	+5.22(+0.52%)
Nov 06, 2006	993.39	1004	995.25	1003	21,821,114	+4.80(+0.48%)
Nov 03, 2006	1001	1004	994.20	998.18	21,028,202	-2.19(-0.22%)
Nov 02, 2006	999.12	1001	997.70	1000	28,210,912	+1.80(+0.18%)
Nov 01, 2006	999.38	1003	997.98	998.57	20,399,826	-0.73(-0.07%)
Oct 31, 2006	1002	1002	995.63	999.30	25,231,032	+2.61(+0.26%)
Oct 30, 2006	999.21	1001	994.74	996.69	16,914,714	-4.31(-0.43%)
Oct 27, 2006	1003	1008	998.87	1001	18,568,844	-6.91(-0.69%)
Oct 26, 2006	1013	1012	1002	1008	21,693,968	-3.72(-0.37%)
Oct 25, 2006	1003	1013	1001	1012	25,285,710	+7.70(+0.77%)
Oct 24, 2006	995.91	1004	994.12	1004	28,512,874	+3.93(+0.39%)
Oct 23, 2006	1000	1000	1000	1000	0	+3.40(+0.34%)
Oct 20, 2006	996.60	996.60	996.60	996.60	0	+9.76(+0.99%)
Oct 19, 2006	986.84	986.84	986.84	986.84	0	-8.47(-0.85%)
Oct 18, 2006	995.32	995.32	995.32	995.32	0	+8.40(+0.85%)
Oct 17, 2006	986.92	986.92	986.92	986.92	0	-4.15(-0.42%)
Oct 16, 2006	991.07	991.07	991.07	991.07	0	+3.84(+0.39%)
Oct 13, 2006	987.23	987.23	987.23	987.23	0	+4.49(+0.46%)
Oct 12, 2006	982.74	982.74	982.74	982.74	0	+4.63(+0.47%)
Oct 11, 2006	978.11	978.11	978.11	978.11	0	-3.87(-0.39%)
Oct 10, 2006	981.97	981.97	981.97	981.97	0	-2.07(-0.21%)
Oct 09, 2006	984.04	984.04	984.04	984.04	0	+7.04(+0.72%)
Oct 06, 2006	977.00	977.00	977.00	977.00	0	-7.12(-0.72%)
Oct 05, 2006	984.12	984.12	984.12	984.12	0	-4.01(-0.41%)
Oct 04, 2006	988.13	988.13	988.13	988.13	0	+7.64(+0.78%)
Oct 03, 2006	980.49	980.49	980.49	980.49	0	-2.43(-0.25%)

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.