Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	1365	1372	1360	1371	161,200	+7.62(+0.56%)
Jan 30, 2007	1376	1378	1361	1363	136,400	+0.00(+0.00%)
Jan 29, 2007	1376	1378	1361	1363	0	-8.23(-0.60%)
Jan 27, 2007	1372	1378	1366	1371	160,800	-11.03(-0.80%)
Jan 26, 2007	1393	1393	1380	1382	157,000	-0.70(-0.05%)
Jan 25, 2007	1370	1384	1369	1383	198,000	+19.97(+1.47%)
Jan 24, 2007	1353	1367	1352	1363	184,000	-0.32(-0.02%)
Jan 23, 2007	1364	1365	1348	1363	191,000	+0.00(+0.00%)
Jan 22, 2007	1364	1365	1348	1363	0	+2.85(+0.21%)
Jan 20, 2007	1369	1373	1356	1361	222,600	-22.65(-1.64%)
Jan 19, 2007	1378	1385	1373	1383	181,200	+3.73(+0.27%)
Jan 18, 2007	1392	1392	1369	1379	205,400	-10.23(-0.74%)
Jan 17, 2007	1392	1393	1385	1390	171,400	-1.25(-0.09%)
Jan 16, 2007	1397	1398	1386	1391	163,800	+0.00(+0.00%)
Jan 15, 2007	1397	1398	1386	1391	0	+2.59(+0.19%)
Jan 13, 2007	1379	1389	1373	1388	213,800	+23.06(+1.69%)
Jan 12, 2007	1358	1375	1356	1365	211,800	+9.52(+0.70%)
Jan 11, 2007	1373	1373	1345	1356	225,400	-18.55(-1.35%)
Jan 10, 2007	1377	1382	1368	1374	216,800	+3.53(+0.26%)
Jan 09, 2007	1377	1385	1366	1371	177,600	+0.00(+0.00%)
Jan 08, 2007	1377	1385	1366	1371	0	-14.95(-1.08%)
Jan 06, 2007	1399	1401	1372	1386	277,200	-11.53(-0.83%)
Jan 05, 2007	1411	1411	1388	1397	241,200	-12.06(-0.86%)
Jan 04, 2007	1436	1438	1409	1409	203,200	-25.91(-1.81%)
Jan 03, 2007	1439	1440	1430	1435	147,800	+0.00(+0.00%)
Jan 02, 2007	1439	1440	1430	1435	0	+0.80(+0.06%)
Dec 29, 2006	1434	1437	1426	1434	160,600	+9.36(+0.66%)
Dec 28, 2006	1427	1428	1419	1425	176,000	-8.82(-0.62%)
Dec 27, 2006	1435	1441	1422	1434	218,600	+0.00(+0.00%)
Dec 26, 2006	1435	1441	1422	1434	0	-3.57(-0.25%)
Dec 23, 2006	1432	1439	1432	1437	218,400	+1.02(+0.07%)
Dec 22, 2006	1444	1446	1434	1436	193,000	-5.81(-0.40%)
Dec 21, 2006	1430	1446	1430	1442	240,400	+14.52(+1.02%)
Dec 20, 2006	1431	1436	1426	1428	215,400	-5.47(-0.38%)
Dec 19, 2006	1427	1438	1427	1433	244,600	+0.00(+0.00%)
Dec 18, 2006	1427	1438	1427	1433	0	+11.36(+0.80%)
Dec 16, 2006	1419	1426	1412	1422	319,600	+3.49(+0.25%)
Dec 15, 2006	1386	1418	1377	1418	250,200	+35.10(+2.54%)
Dec 14, 2006	1375	1387	1374	1383	187,000	+6.30(+0.46%)
Dec 13, 2006	1392	1393	1373	1377	195,400	-13.75(-0.99%)
Dec 12, 2006	1390	1396	1390	1391	213,200	+0.00(+0.00%)
Dec 11, 2006	1390	1396	1390	1391	0	+0.30(+0.02%)
Dec 09, 2006	1401	1401	1386	1390	221,600	-19.87(-1.41%)
Dec 08, 2006	1412	1416	1408	1410	237,400	-3.43(-0.24%)
Dec 07, 2006	1423	1423	1400	1414	237,600	-6.86(-0.48%)
Dec 06, 2006	1433	1437	1420	1421	300,800	-5.87(-0.41%)
Dec 05, 2006	1431	1433	1426	1426	197,200	+0.00(+0.00%)
Dec 04, 2006	1431	1433	1426	1426	0	-7.90(-0.55%)
Dec 02, 2006	1433	1437	1428	1434	231,200	+2.15(+0.15%)
Dec 01, 2006	1428	1435	1428	1432	252,200	+9.66(+0.68%)
Nov 30, 2006	1414	1425	1414	1423	254,200	+11.08(+0.78%)
Nov 29, 2006	1408	1414	1405	1411	252,400	-13.66(-0.96%)
Nov 28, 2006	1420	1425	1415	1425	298,000	+0.00(+0.00%)
Nov 27, 2006	1420	1425	1415	1425	0	+3.40(+0.24%)
Nov 25, 2006	1420	1425	1411	1422	314,600	+2.50(+0.18%)
Nov 24, 2006	1420	1424	1415	1419	237,600	-3.31(-0.23%)
Nov 23, 2006	1405	1423	1405	1423	247,200	+16.64(+1.18%)
Nov 22, 2006	1403	1407	1400	1406	277,200	+3.69(+0.26%)
Nov 21, 2006	1414	1414	1401	1402	232,600	+0.00(+0.00%)
Nov 20, 2006	1414	1414	1401	1402	0	-10.01(-0.71%)
Nov 18, 2006	1414	1416	1407	1412	250,400	+1.47(+0.10%)
Nov 17, 2006	1418	1418	1409	1411	259,200	-1.79(-0.13%)
Nov 16, 2006	1412	1414	1407	1413	236,800	+5.17(+0.37%)
Nov 15, 2006	1403	1408	1401	1407	205,400	+10.68(+0.76%)
Nov 14, 2006	1400	1400	1387	1397	178,600	+0.00(+0.00%)
Nov 13, 2006	1400	1400	1387	1397	0	+0.96(+0.07%)
Nov 11, 2006	1394	1400	1392	1396	168,600	-3.71(-0.27%)
Nov 10, 2006	1382	1399	1382	1399	197,600	+19.37(+1.40%)
Nov 09, 2006	1391	1394	1379	1380	197,600	-7.37(-0.53%)
Nov 08, 2006	1389	1393	1385	1387	213,000	+8.25(+0.60%)
Nov 07, 2006	1379	1379	1364	1379	209,600	+0.00(+0.00%)
Nov 06, 2006	1379	1379	1364	1379	0	-4.69(-0.34%)
Nov 04, 2006	1385	1385	1379	1384	215,400	+0.15(+0.01%)
Nov 03, 2006	1372	1384	1370	1384	218,400	+9.38(+0.68%)
Nov 02, 2006	1372	1378	1367	1374	233,200	+9.80(+0.72%)

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.