Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	4129	4171	4127	4165	8,157,800	+53.86(+1.31%)
Nov 29, 2006	4124	4135	4107	4112	10,065,600	-21.00(-0.51%)
Nov 28, 2006	4163	4185	4133	4133	8,593,800	+0.00(+0.00%)
Nov 27, 2006	4163	4185	4133	4133	0	-50.85(-1.22%)
Nov 25, 2006	4186	4193	4142	4183	7,881,200	-11.54(-0.28%)
Nov 24, 2006	4200	4206	4186	4195	8,734,400	-26.89(-0.64%)
Nov 23, 2006	4233	4246	4209	4222	7,642,200	-9.44(-0.22%)
Nov 22, 2006	4212	4253	4211	4231	8,272,000	+10.25(+0.24%)
Nov 21, 2006	4197	4225	4194	4221	11,494,200	+0.00(+0.00%)
Nov 20, 2006	4197	4225	4194	4221	0	-2.21(-0.05%)
Nov 18, 2006	4256	4263	4211	4223	10,082,400	-42.57(-1.00%)
Nov 17, 2006	4266	4278	4261	4266	10,442,400	-8.05(-0.19%)
Nov 16, 2006	4255	4276	4249	4274	8,267,600	+39.11(+0.92%)
Nov 15, 2006	4243	4253	4227	4235	6,894,000	-4.94(-0.12%)
Nov 14, 2006	4212	4249	4211	4240	7,460,400	+0.00(+0.00%)
Nov 13, 2006	4212	4249	4211	4240	0	+20.60(+0.49%)
Nov 11, 2006	4210	4221	4204	4219	9,466,800	+2.03(+0.05%)
Nov 10, 2006	4222	4233	4210	4217	9,741,200	-3.78(-0.09%)
Nov 09, 2006	4203	4224	4199	4221	7,580,600	+7.49(+0.18%)
Nov 08, 2006	4195	4216	4193	4213	7,136,600	+12.21(+0.29%)
Nov 07, 2006	4185	4202	4175	4201	5,938,200	+0.00(+0.00%)
Nov 06, 2006	4185	4202	4175	4201	0	+20.41(+0.49%)
Nov 04, 2006	4147	4181	4138	4181	7,549,600	+43.01(+1.04%)
Nov 03, 2006	4152	4155	4124	4138	7,244,600	-28.30(-0.68%)
Nov 02, 2006	4152	4177	4148	4166	6,147,800	+21.59(+0.52%)
Nov 01, 2006	4131	4156	4125	4144	8,656,600	+6.31(+0.15%)
Oct 31, 2006	4143	4144	4124	4138	5,746,000	+0.00(+0.00%)
Oct 30, 2006	4143	4144	4124	4138	0	-14.25(-0.34%)
Oct 27, 2006	4187	4191	4143	4152	6,555,800	-24.38(-0.58%)
Oct 26, 2006	4179	4195	4175	4177	6,695,200	+2.53(+0.06%)
Oct 25, 2006	4152	4178	4151	4174	6,519,400	+10.77(+0.26%)
Oct 24, 2006	4178	4180	4162	4163	7,023,800	-21.81(-0.52%)
Oct 23, 2006	4180	4193	4165	4185	6,133,600	+11.91(+0.29%)
Oct 20, 2006	4162	4176	4161	4173	8,102,000	+13.71(+0.33%)
Oct 19, 2006	4156	4166	4137	4160	6,236,000	-7.47(-0.18%)
Oct 18, 2006	4133	4176	4130	4167	8,658,800	+47.55(+1.15%)
Oct 17, 2006	4164	4165	4115	4120	8,256,200	-54.59(-1.31%)
Oct 16, 2006	4174	4178	4162	4174	6,798,000	-0.80(-0.02%)
Oct 13, 2006	4189	4192	4170	4175	8,837,600	-6.84(-0.16%)
Oct 12, 2006	4140	4187	4139	4182	13,349,400	+52.46(+1.27%)
Oct 11, 2006	4122	4130	4107	4129	9,384,400	+0.05(+0.00%)
Oct 10, 2006	4104	4134	4103	4129	9,009,200	+25.82(+0.63%)
Oct 09, 2006	4068	4103	4066	4103	8,214,200	+12.94(+0.32%)
Oct 06, 2006	4096	4096	4076	4090	7,773,600	-6.55(-0.16%)
Oct 05, 2006	4095	4109	4093	4097	9,423,200	+12.94(+0.32%)
Oct 04, 2006	4066	4092	4064	4084	12,670,200	+24.92(+0.61%)
Oct 03, 2006	4074	4078	4047	4059	8,366,600	-11.15(-0.27%)
Oct 02, 2006	4079	4084	4054	4070	8,021,000	-0.47(-0.01%)
Sep 29, 2006	4063	4091	4058	4071	10,141,200	+6.97(+0.17%)
Sep 28, 2006	4050	4064	4039	4064	7,282,400	+1.38(+0.03%)
Sep 27, 2006	4047	4069	4046	4062	10,229,600	+31.28(+0.78%)
Sep 26, 2006	4016	4036	4016	4031	10,658,000	+25.00(+0.62%)
Sep 25, 2006	3987	4018	3985	4006	11,182,200	+17.83(+0.45%)
Sep 22, 2006	4005	4012	3980	3988	7,181,800	-41.50(-1.03%)
Sep 21, 2006	4025	4048	4016	4030	10,770,800	+7.83(+0.19%)
Sep 20, 2006	3968	4027	3967	4022	9,233,400	+50.11(+1.26%)
Sep 19, 2006	3982	3986	3953	3972	7,328,600	-14.31(-0.36%)
Sep 18, 2006	3992	4002	3968	3986	6,275,400	+1.32(+0.03%)
Sep 15, 2006	3973	3999	3970	3985	11,983,400	+16.08(+0.41%)
Sep 14, 2006	3960	3981	3960	3969	12,244,800	+10.88(+0.27%)
Sep 13, 2006	3951	3960	3944	3958	9,024,600	+20.40(+0.52%)
Sep 12, 2006	3883	3944	3878	3938	8,198,200	+63.50(+1.64%)
Sep 11, 2006	3872	3882	3864	3874	7,513,600	-7.72(-0.20%)
Sep 08, 2006	3877	3887	3871	3882	8,331,000	+13.81(+0.36%)
Sep 07, 2006	3874	3886	3864	3868	9,458,400	-17.28(-0.44%)
Sep 06, 2006	3924	3926	3877	3885	10,417,600	-43.93(-1.12%)
Sep 05, 2006	3932	3935	3912	3929	9,244,200	+0.81(+0.02%)
Sep 04, 2006	3935	3941	3924	3928	5,428,800	+4.06(+0.10%)

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.