Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44526	44675	44373	44474	113,108,896	-52.00(-0.12%)
Dec 28, 2006	43602	44526	43602	44526	101,324,304	+923.00(+2.12%)
Dec 27, 2006	43356	43611	43356	43603	47,331,000	+0.00(+0.00%)
Dec 26, 2006	43356	43611	43356	43603	0	+247.00(+0.57%)
Dec 23, 2006	43385	43602	43125	43356	65,730,800	-29.00(-0.07%)
Dec 22, 2006	43505	43689	43100	43385	80,744,600	-117.00(-0.27%)
Dec 21, 2006	43592	43946	43379	43502	111,485,504	-88.00(-0.20%)
Dec 20, 2006	43038	43590	42891	43590	0	+81.00(+0.19%)
Dec 19, 2006	43596	44048	43400	43509	138,330,400	+0.00(+0.00%)
Dec 18, 2006	43596	44048	43400	43509	0	-87.00(-0.20%)
Dec 16, 2006	43755	44263	43447	43596	140,263,808	-159.00(-0.36%)
Dec 15, 2006	43291	43797	43291	43755	155,097,104	+470.00(+1.09%)
Dec 14, 2006	43026	43394	42783	43285	194,334,000	+267.00(+0.62%)
Dec 13, 2006	43297	43297	42794	43018	94,209,200	-279.00(-0.64%)
Dec 12, 2006	42968	43432	42968	43297	99,182,800	+0.00(+0.00%)
Dec 11, 2006	42968	43432	42968	43297	0	+319.00(+0.74%)
Dec 09, 2006	42910	43303	42818	42978	66,396,000	+69.00(+0.16%)
Dec 08, 2006	43097	43506	42758	42909	81,579,600	-187.00(-0.43%)
Dec 07, 2006	43158	43422	42831	43096	87,843,400	-61.00(-0.14%)
Dec 06, 2006	42652	43261	42636	43157	97,888,000	+503.00(+1.18%)
Dec 05, 2006	41329	42660	41282	42654	86,575,800	+0.00(+0.00%)
Dec 04, 2006	41329	42660	41282	42654	0	+1327.00(+3.21%)
Dec 02, 2006	41930	42095	41192	41327	84,178,800	-605.00(-1.44%)
Dec 01, 2006	41971	42175	41497	41932	141,201,408	-38.00(-0.09%)
Nov 30, 2006	41041	41988	41041	41970	146,202,304	+927.00(+2.26%)
Nov 29, 2006	40915	41083	40428	41043	0	+128.00(+0.31%)
Nov 28, 2006	41758	41758	40722	40915	0	+0.00(+0.00%)
Nov 27, 2006	41758	41758	40722	40915	0	-843.00(-2.02%)
Nov 25, 2006	42071	42071	41468	41758	92,538,600	-312.00(-0.74%)
Nov 24, 2006	41913	42308	41913	42070	91,746,800	+157.00(+0.37%)
Nov 23, 2006	41579	41951	41308	41913	109,892,600	+343.00(+0.83%)
Nov 22, 2006	41029	41570	40986	41570	118,526,800	+0.00(+0.00%)
Nov 21, 2006	41029	41570	40986	41570	0	+1640.00(+4.11%)
Nov 20, 2006	39279	40104	39279	39930	0	-1099.00(-2.68%)
Nov 18, 2006	41164	41164	40482	41029	0	-133.00(-0.32%)
Nov 17, 2006	41296	41781	41153	41162	157,412,896	+0.00(+0.00%)
Nov 16, 2006	41296	41781	41153	41162	0	-129.00(-0.31%)
Nov 15, 2006	40607	41342	40607	41291	141,768,704	+685.00(+1.69%)
Nov 14, 2006	40724	40724	40038	40606	116,856,496	+0.00(+0.00%)
Nov 13, 2006	40724	40724	40038	40606	0	-114.00(-0.28%)
Nov 11, 2006	40815	40942	40322	40720	163,280,496	-95.00(-0.23%)
Nov 10, 2006	41334	41813	40657	40815	140,119,600	-519.00(-1.26%)
Nov 09, 2006	41042	41345	40624	41334	142,110,096	+286.00(+0.70%)
Nov 08, 2006	41247	41402	40863	41048	129,699,296	-199.00(-0.48%)
Nov 07, 2006	40437	41256	40437	41247	171,533,408	+0.00(+0.00%)
Nov 06, 2006	40437	41256	40437	41247	0	+812.00(+2.01%)
Nov 04, 2006	39930	40482	39924	40435	160,846,800	+0.00(+0.00%)
Nov 03, 2006	39930	40482	39924	40435	0	+505.00(+1.26%)
Nov 02, 2006	39279	40104	39279	39930	151,358,208	+667.00(+1.70%)
Nov 01, 2006	38900	39263	38880	39263	166,833,696	+363.00(+0.93%)
Oct 31, 2006	39327	39340	38681	38900	94,526,000	+0.00(+0.00%)
Oct 30, 2006	39327	39340	38681	38900	0	-428.00(-1.09%)
Oct 27, 2006	39640	39746	39293	39328	115,174,800	-317.00(-0.80%)
Oct 26, 2006	39563	39843	39365	39645	98,565,000	+82.00(+0.21%)
Oct 25, 2006	39499	39721	39341	39563	122,633,504	+64.00(+0.16%)
Oct 24, 2006	39227	39552	39091	39499	74,334,200	+272.00(+0.69%)
Oct 23, 2006	38643	39227	38273	39227	101,060,496	+584.00(+1.51%)
Oct 20, 2006	38919	38958	38440	38643	71,733,800	-277.00(-0.71%)
Oct 19, 2006	38595	38940	38561	38920	0	+234.00(+0.60%)
Oct 18, 2006	38898	39446	38557	38686	208,399,200	-212.00(-0.55%)
Oct 17, 2006	39226	39226	38672	38898	88,848,400	-331.00(-0.84%)
Oct 16, 2006	38852	39261	38672	39229	110,698,096	+379.00(+0.98%)
Oct 13, 2006	38328	39177	38328	38850	112,580,704	+528.00(+1.38%)
Oct 12, 2006	38652	38652	38091	38322	0	+0.00(+0.00%)
Oct 11, 2006	38652	38652	38091	38322	87,991,000	-333.00(-0.86%)
Oct 10, 2006	38411	38778	38407	38655	119,440,600	+249.00(+0.65%)
Oct 09, 2006	37930	38626	37736	38406	111,501,800	+466.00(+1.23%)
Oct 06, 2006	37976	37976	37493	37940	88,616,400	-37.00(-0.10%)
Oct 05, 2006	37750	38205	37624	37977	147,085,296	+228.00(+0.60%)
Oct 04, 2006	36441	37780	36441	37749	201,054,096	+1311.00(+3.60%)
Oct 03, 2006	37057	37057	36438	36438	121,786,200	-620.00(-1.67%)

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.