Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	4005	4102	4005	4098	6,840,000	+93.04(+2.32%)
Nov 29, 2006	4052	4052	3999	4005	6,185,800	-46.15(-1.14%)
Nov 28, 2006	4094	4104	4052	4052	4,834,400	+0.00(+0.00%)
Nov 27, 2006	4094	4104	4052	4052	0	-42.73(-1.04%)
Nov 25, 2006	4115	4117	4072	4094	4,854,600	-21.89(-0.53%)
Nov 24, 2006	4143	4147	4112	4116	3,949,000	-26.24(-0.63%)
Nov 23, 2006	4134	4171	4133	4142	4,962,600	+7.74(+0.19%)
Nov 22, 2006	4101	4135	4095	4135	3,818,600	+33.53(+0.82%)
Nov 21, 2006	4128	4130	4071	4101	4,582,400	+0.00(+0.00%)
Nov 20, 2006	4128	4130	4071	4101	0	-27.06(-0.66%)
Nov 18, 2006	4151	4151	4102	4128	7,618,000	-22.71(-0.55%)
Nov 17, 2006	4109	4164	4104	4151	4,691,200	+41.96(+1.02%)
Nov 16, 2006	4111	4125	4091	4109	5,894,000	-2.28(-0.06%)
Nov 15, 2006	4120	4135	4102	4111	7,738,000	-9.23(-0.22%)
Nov 14, 2006	4114	4138	4108	4121	5,485,000	+0.00(+0.00%)
Nov 13, 2006	4114	4138	4108	4121	0	+6.82(+0.17%)
Nov 11, 2006	4127	4128	4080	4114	7,174,000	-13.70(-0.33%)
Nov 10, 2006	4126	4150	4122	4127	5,914,800	+1.04(+0.03%)
Nov 09, 2006	4097	4128	4097	4126	5,680,200	+28.95(+0.71%)
Nov 08, 2006	4145	4158	4094	4097	7,093,400	-47.04(-1.14%)
Nov 07, 2006	4093	4150	4088	4144	5,077,600	+0.00(+0.00%)
Nov 06, 2006	4093	4150	4088	4144	0	+51.25(+1.25%)
Nov 04, 2006	4087	4116	4084	4093	4,925,200	+3.02(+0.07%)
Nov 03, 2006	4098	4109	4064	4090	8,563,800	+0.00(+0.00%)
Nov 02, 2006	4098	4109	4064	4090	0	-8.11(-0.20%)
Nov 01, 2006	4083	4106	4063	4098	6,215,000	+15.58(+0.38%)
Oct 31, 2006	4108	4112	4032	4083	6,189,200	+0.00(+0.00%)
Oct 30, 2006	4108	4112	4032	4083	0	-25.10(-0.61%)
Oct 27, 2006	4117	4162	4108	4108	6,680,800	-9.16(-0.22%)
Oct 26, 2006	4083	4122	4082	4117	0	+0.00(+0.00%)
Oct 25, 2006	4083	4122	4082	4117	5,469,200	+34.41(+0.84%)
Oct 24, 2006	4051	4088	4047	4083	7,030,400	+31.31(+0.77%)
Oct 23, 2006	4053	4063	4031	4051	5,680,400	-2.97(-0.07%)
Oct 20, 2006	4030	4054	4030	4054	6,673,200	+24.32(+0.60%)
Oct 19, 2006	4046	4046	4010	4030	5,492,800	-15.03(-0.37%)
Oct 18, 2006	4020	4049	4012	4045	6,267,600	+25.12(+0.62%)
Oct 17, 2006	4048	4051	4020	4020	6,257,200	-28.51(-0.70%)
Oct 16, 2006	4012	4086	4009	4048	7,369,200	+37.87(+0.94%)
Oct 13, 2006	3952	4020	3952	4010	7,230,200	+58.55(+1.48%)
Oct 12, 2006	3914	3954	3890	3952	6,217,400	+37.81(+0.97%)
Oct 11, 2006	3894	3915	3877	3914	6,205,200	+18.89(+0.48%)
Oct 10, 2006	3836	3898	3836	3895	6,298,200	+59.84(+1.56%)
Oct 09, 2006	3815	3841	3793	3835	5,275,800	+20.58(+0.54%)
Oct 06, 2006	3837	3847	3807	3815	5,904,400	-21.94(-0.57%)
Oct 05, 2006	3775	3842	3775	3837	5,841,000	+62.20(+1.65%)
Oct 04, 2006	3760	3779	3743	3775	7,148,000	+14.70(+0.39%)
Oct 03, 2006	3774	3778	3740	3760	8,370,600	-18.14(-0.48%)
Oct 02, 2006	3868	3871	3769	3778	13,202,000	-90.32(-2.33%)
Sep 29, 2006	3858	3897	3855	3868	6,390,200	+9.13(+0.24%)
Sep 28, 2006	3813	3870	3807	3859	6,638,800	+46.16(+1.21%)
Sep 27, 2006	3724	3816	3724	3813	11,471,600	+90.03(+2.42%)
Sep 26, 2006	3662	3726	3662	3723	6,696,600	+62.48(+1.71%)
Sep 25, 2006	3679	3706	3649	3660	5,199,600	-19.12(-0.52%)
Sep 22, 2006	3717	3722	3679	3680	7,492,800	-37.72(-1.01%)
Sep 21, 2006	3725	3735	3705	3717	7,281,400	-7.88(-0.21%)
Sep 20, 2006	3721	3728	3707	3725	5,722,000	+3.57(+0.10%)
Sep 19, 2006	3752	3757	3717	3722	5,559,600	-29.83(-0.80%)
Sep 18, 2006	3725	3752	3720	3751	4,359,400	+27.75(+0.75%)
Sep 15, 2006	3730	3735	3703	3724	7,270,800	-5.59(-0.15%)
Sep 14, 2006	3695	3731	3690	3729	6,331,600	+32.28(+0.87%)
Sep 13, 2006	3682	3707	3679	3697	6,692,200	+14.46(+0.39%)
Sep 12, 2006	3677	3691	3662	3683	4,183,200	+5.35(+0.15%)
Sep 11, 2006	3716	3718	3671	3677	4,532,200	-38.95(-1.05%)
Sep 08, 2006	3685	3723	3685	3716	3,334,800	+31.39(+0.85%)
Sep 07, 2006	3726	3727	3671	3685	6,244,200	-42.34(-1.14%)
Sep 06, 2006	3775	3777	3720	3727	4,539,800	-47.51(-1.26%)
Sep 05, 2006	3790	3790	3757	3775	4,220,000	-14.97(-0.40%)
Sep 04, 2006	3789	3805	3784	3790	2,925,200	+1.44(+0.04%)

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.