Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	2339	2349	2336	2336	15,298,346	-13.34(-0.57%)
Dec 28, 2006	2342	2354	2344	2349	13,950,676	+5.24(+0.22%)
Dec 27, 2006	2342	2348	2336	2344	14,642,381	+8.10(+0.35%)
Dec 26, 2006	2338	2341	2332	2336	9,559,906	-0.90(-0.04%)
Dec 22, 2006	2340	2349	2332	2337	15,303,482	-11.49(-0.49%)
Dec 21, 2006	2353	2364	2345	2348	18,668,684	-15.04(-0.64%)
Dec 20, 2006	2365	2374	2362	2364	19,754,864	-10.06(-0.42%)
Dec 19, 2006	2362	2382	2362	2374	21,610,432	+11.75(+0.50%)
Dec 18, 2006	2363	2369	2359	2362	23,327,940	+0.99(+0.04%)
Dec 15, 2006	2371	2363	2354	2361	26,166,586	-2.30(-0.10%)
Dec 14, 2006	2350	2369	2344	2363	22,747,132	+19.43(+0.83%)
Dec 13, 2006	2354	2354	2343	2344	28,137,136	-7.96(-0.34%)
Dec 12, 2006	2354	2355	2345	2352	25,865,848	+0.87(+0.04%)
Dec 11, 2006	2352	2352	2346	2351	18,220,608	+3.39(+0.14%)
Dec 08, 2006	2346	2356	2347	2347	14,816,154	-5.34(-0.23%)
Dec 07, 2006	2358	2364	2345	2353	21,743,072	+7.51(+0.32%)
Dec 06, 2006	2346	2348	2342	2345	19,841,628	-1.30(-0.06%)
Dec 05, 2006	2345	2350	2339	2347	19,679,252	+7.29(+0.31%)
Dec 04, 2006	2328	2342	2324	2339	21,163,320	+8.58(+0.37%)
Dec 01, 2006	2328	2344	2318	2331	23,902,830	-9.09(-0.39%)
Nov 30, 2006	2344	2347	2336	2340	16,768,460	-4.16(-0.18%)
Nov 29, 2006	2335	2346	2325	2344	18,753,258	+18.79(+0.81%)
Nov 28, 2006	2325	2338	2321	2325	20,914,420	-12.67(-0.54%)
Nov 27, 2006	2338	2343	2327	2338	22,210,514	-5.24(-0.22%)
Nov 24, 2006	2354	2360	2343	2343	7,049,446	-16.84(-0.71%)
Nov 22, 2006	2353	2362	2351	2360	17,934,336	+8.90(+0.38%)
Nov 21, 2006	2348	2354	2346	2351	30,383,508	+3.41(+0.15%)
Nov 20, 2006	2353	2356	2343	2348	20,215,814	+0.28(+0.01%)
Nov 17, 2006	2322	2350	2335	2347	22,031,704	+8.79(+0.38%)
Nov 16, 2006	2336	2341	2323	2339	22,039,604	+1.65(+0.07%)
Nov 15, 2006	2330	2348	2329	2337	18,858,070	+7.82(+0.34%)
Nov 14, 2006	2313	2333	2304	2329	26,505,282	+6.05(+0.26%)
Nov 13, 2006	2324	2340	2320	2323	21,694,424	-17.11(-0.73%)
Nov 10, 2006	2339	2343	2324	2340	23,239,408	-0.41(-0.02%)
Nov 09, 2006	2384	2395	2333	2341	26,798,112	-54.26(-2.27%)
Nov 08, 2006	2402	2422	2385	2395	24,748,638	-27.17(-1.12%)
Nov 07, 2006	2413	2432	2414	2422	18,345,884	+4.33(+0.18%)
Nov 06, 2006	2409	2419	2399	2418	16,142,338	+18.67(+0.78%)
Nov 03, 2006	2408	2414	2398	2399	22,649,132	-6.48(-0.27%)
Nov 02, 2006	2388	2409	2387	2405	19,995,422	+18.14(+0.76%)
Nov 01, 2006	2395	2401	2386	2387	20,904,742	-9.34(-0.39%)
Oct 31, 2006	2402	2405	2392	2397	22,477,408	-0.90(-0.04%)
Oct 30, 2006	2402	2407	2397	2398	18,161,660	-9.84(-0.41%)
Oct 27, 2006	2409	2424	2405	2407	20,644,994	-16.81(-0.69%)
Oct 26, 2006	2421	2426	2407	2424	27,458,066	+1.09(+0.04%)
Oct 25, 2006	2419	2429	2416	2423	20,749,072	+7.20(+0.30%)
Oct 24, 2006	2418	2435	2405	2416	22,018,492	-18.54(-0.76%)
Oct 23, 2006	2411	2440	2416	2434	21,116,966	+8.97(+0.37%)
Oct 20, 2006	2412	2428	2406	2425	24,937,092	+19.04(+0.79%)
Oct 19, 2006	2386	2408	2377	2406	22,734,078	+29.36(+1.24%)
Oct 18, 2006	2351	2377	2338	2377	26,537,040	+39.01(+1.67%)
Oct 17, 2006	2327	2345	2322	2338	24,020,354	+15.98(+0.69%)
Oct 16, 2006	2315	2325	2306	2322	14,281,386	+15.60(+0.68%)
Oct 13, 2006	2322	2321	2305	2306	13,426,372	-14.15(-0.61%)
Oct 12, 2006	2314	2322	2317	2321	15,748,122	-0.91(-0.04%)
Oct 11, 2006	2311	2326	2315	2322	12,655,866	+2.68(+0.12%)
Oct 10, 2006	2314	2321	2312	2319	13,111,192	-1.91(-0.08%)
Oct 09, 2006	2313	2324	2314	2321	12,583,391	+0.17(+0.01%)
Oct 06, 2006	2321	2327	2314	2321	18,901,722	-6.60(-0.28%)
Oct 05, 2006	2321	2340	2327	2327	19,984,034	-12.79(-0.55%)
Oct 04, 2006	2320	2340	2324	2340	17,789,326	+6.47(+0.28%)
Oct 03, 2006	2319	2339	2320	2334	18,200,060	+5.81(+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.