Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4462	4492	4453	4480	3,506,000	+18.08(+0.41%)
Jan 30, 2007	4450	4462	4431	4462	4,318,600	+0.00(+0.00%)
Jan 29, 2007	4450	4462	4431	4462	0	+13.33(+0.30%)
Jan 27, 2007	4493	4493	4431	4449	4,970,000	-43.66(-0.97%)
Jan 26, 2007	4462	4512	4461	4493	6,336,800	+30.14(+0.68%)
Jan 25, 2007	4435	4465	4433	4462	5,820,000	+27.90(+0.63%)
Jan 24, 2007	4418	4449	4408	4435	5,103,800	+17.30(+0.39%)
Jan 23, 2007	4394	4440	4393	4417	7,232,600	+0.00(+0.00%)
Jan 22, 2007	4394	4440	4393	4417	0	+23.09(+0.53%)
Jan 20, 2007	4357	4399	4343	4394	6,657,000	+37.40(+0.86%)
Jan 19, 2007	4366	4398	4350	4357	6,915,000	-8.82(-0.20%)
Jan 18, 2007	4382	4403	4341	4366	6,141,400	-16.14(-0.37%)
Jan 17, 2007	4422	4427	4378	4382	4,482,000	-40.01(-0.90%)
Jan 16, 2007	4397	4433	4397	4422	4,158,200	+0.00(+0.00%)
Jan 15, 2007	4397	4433	4397	4422	0	+24.72(+0.56%)
Jan 13, 2007	4371	4400	4364	4397	4,782,200	+24.70(+0.56%)
Jan 12, 2007	4307	4381	4303	4372	6,849,400	+65.27(+1.52%)
Jan 11, 2007	4404	4404	4285	4307	6,882,600	-98.09(-2.23%)
Jan 10, 2007	4382	4422	4382	4405	5,789,800	+23.66(+0.54%)
Jan 09, 2007	4419	4423	4348	4382	8,095,800	+0.00(+0.00%)
Jan 08, 2007	4419	4423	4348	4382	0	-40.05(-0.91%)
Jan 06, 2007	4515	4515	4417	4422	6,292,000	-93.62(-2.07%)
Jan 05, 2007	4562	4563	4466	4515	7,697,600	-50.74(-1.11%)
Jan 04, 2007	4561	4578	4539	4566	5,720,400	+6.95(+0.15%)
Jan 03, 2007	4463	4560	4461	4559	3,487,400	+0.00(+0.00%)
Jan 02, 2007	4463	4560	4461	4559	0	+95.49(+2.14%)
Dec 29, 2006	4456	4475	4445	4463	2,720,000	+7.87(+0.18%)
Dec 28, 2006	4415	4456	4402	4456	1,890,800	+0.00(+0.00%)
Dec 27, 2006	4415	4456	4402	4456	0	+40.70(+0.92%)
Dec 26, 2006	4427	4427	4404	4415	2,845,400	+0.00(+0.00%)
Dec 23, 2006	4427	4427	4404	4415	2,845,400	-11.22(-0.25%)
Dec 22, 2006	4450	4456	4404	4426	4,435,200	-23.38(-0.53%)
Dec 21, 2006	4400	4454	4397	4450	4,583,400	+49.75(+1.13%)
Dec 20, 2006	4455	4465	4399	4400	5,136,000	-55.11(-1.24%)
Dec 19, 2006	4437	4455	4412	4455	4,774,800	+0.00(+0.00%)
Dec 18, 2006	4437	4455	4412	4455	0	+17.84(+0.40%)
Dec 16, 2006	4376	4437	4376	4437	6,836,800	+61.50(+1.41%)
Dec 15, 2006	4358	4389	4358	4376	5,976,400	+17.20(+0.39%)
Dec 14, 2006	4297	4358	4296	4358	5,717,600	+60.79(+1.41%)
Dec 13, 2006	4296	4310	4289	4298	5,619,600	+1.20(+0.03%)
Dec 12, 2006	4309	4310	4275	4296	7,053,200	+0.00(+0.00%)
Dec 11, 2006	4309	4310	4275	4296	0	-12.17(-0.28%)
Dec 08, 2006	4256	4308	4247	4308	6,574,200	+52.01(+1.22%)
Dec 07, 2006	4218	4257	4218	4256	6,337,600	+38.66(+0.92%)
Dec 06, 2006	4204	4244	4182	4218	7,331,800	+13.83(+0.33%)
Dec 05, 2006	4146	4207	4138	4204	6,166,200	+0.00(+0.00%)
Dec 04, 2006	4146	4207	4138	4204	0	+58.11(+1.40%)
Dec 02, 2006	4092	4165	4092	4146	7,681,400	+52.63(+1.29%)
Dec 01, 2006	4099	4153	4091	4093	6,832,200	-5.23(-0.13%)
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%)

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.