Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2006	8814	8820	8754	8786	18,379,000	-17.60(-0.20%)
Dec 29, 2006	8849	8849	8798	8803	28,374,600	-18.90(-0.21%)
Dec 28, 2006	8756	8822	8752	8822	24,141,400	+0.00(+0.00%)
Dec 27, 2006	8756	8822	8752	8822	0	+95.50(+1.09%)
Dec 26, 2006	8770	8778	8727	8727	24,646,400	+0.00(+0.00%)
Dec 23, 2006	8770	8778	8727	8727	24,646,400	-48.70(-0.55%)
Dec 22, 2006	8782	8798	8770	8775	51,898,000	+4.60(+0.05%)
Dec 21, 2006	8811	8826	8764	8771	56,620,600	+7.70(+0.09%)
Dec 20, 2006	8778	8802	8742	8763	58,270,800	-61.20(-0.69%)
Dec 19, 2006	8783	8838	8781	8824	71,070,600	+0.00(+0.00%)
Dec 18, 2006	8783	8838	8781	8824	0	+37.40(+0.43%)
Dec 16, 2006	8803	8828	8777	8787	129,474,496	+10.30(+0.12%)
Dec 15, 2006	8693	8777	8693	8777	66,458,000	+98.10(+1.13%)
Dec 14, 2006	8658	8713	8656	8678	64,602,800	+8.40(+0.10%)
Dec 13, 2006	8598	8672	8582	8670	63,129,400	+76.10(+0.89%)
Dec 12, 2006	8579	8614	8576	8594	57,533,200	+0.00(+0.00%)
Dec 11, 2006	8579	8614	8576	8594	0	+53.10(+0.62%)
Dec 09, 2006	8558	8569	8496	8541	63,871,000	-30.00(-0.35%)
Dec 08, 2006	8499	8595	8499	8571	100,092,096	+61.00(+0.72%)
Dec 07, 2006	8462	8511	8457	8510	54,344,400	+57.80(+0.68%)
Dec 06, 2006	8496	8533	8452	8452	67,900,400	-27.30(-0.32%)
Dec 05, 2006	8458	8479	8398	8479	58,029,000	+0.00(+0.00%)
Dec 04, 2006	8458	8479	8398	8479	0	+59.10(+0.70%)
Dec 02, 2006	8496	8551	8391	8420	75,255,800	-64.30(-0.76%)
Dec 01, 2006	8578	8596	8485	8485	68,793,400	-85.30(-1.00%)
Nov 30, 2006	8495	8572	8469	8570	66,800,000	+107.70(+1.27%)
Nov 29, 2006	8490	8515	8432	8462	80,413,200	-55.10(-0.65%)
Nov 28, 2006	8622	8656	8517	8517	64,445,800	+0.00(+0.00%)
Nov 27, 2006	8622	8656	8517	8517	0	-124.20(-1.44%)
Nov 25, 2006	8739	8745	8585	8642	62,351,400	-109.80(-1.25%)
Nov 24, 2006	8791	8819	8749	8751	33,741,400	-27.20(-0.31%)
Nov 23, 2006	8797	8823	8770	8778	50,729,000	+3.90(+0.04%)
Nov 22, 2006	8755	8825	8755	8775	53,150,000	+14.60(+0.17%)
Nov 21, 2006	8716	8770	8674	8760	67,735,800	+0.00(+0.00%)
Nov 20, 2006	8716	8770	8674	8760	0	+14.20(+0.16%)
Nov 18, 2006	8784	8820	8724	8746	67,063,600	-43.60(-0.50%)
Nov 17, 2006	8790	8802	8762	8789	59,396,600	-1.80(-0.02%)
Nov 16, 2006	8787	8809	8753	8791	53,054,400	+57.40(+0.66%)
Nov 15, 2006	8760	8776	8713	8734	76,672,000	-18.30(-0.21%)
Nov 14, 2006	8662	8769	8654	8752	55,751,200	+0.00(+0.00%)
Nov 13, 2006	8662	8769	8654	8752	0	+16.30(+0.19%)
Nov 11, 2006	8729	8739	8704	8736	49,980,200	-28.40(-0.32%)
Nov 10, 2006	8791	8800	8748	8764	57,232,800	-12.50(-0.14%)
Nov 09, 2006	8801	8823	8752	8777	61,710,400	-58.90(-0.67%)
Nov 08, 2006	8803	8836	8783	8836	73,717,600	+37.10(+0.42%)
Nov 07, 2006	8723	8798	8718	8798	54,248,000	+0.00(+0.00%)
Nov 06, 2006	8723	8798	8718	8798	0	+100.00(+1.15%)
Nov 04, 2006	8670	8724	8634	8698	51,426,800	+52.80(+0.61%)
Nov 03, 2006	8600	8664	8574	8646	77,116,000	+32.70(+0.38%)
Nov 02, 2006	8581	8631	8573	8613	55,854,400	+43.30(+0.51%)
Nov 01, 2006	8576	8630	8570	8570	79,967,200	-82.70(-0.96%)
Oct 31, 2006	8648	8662	8620	8652	39,896,600	+0.00(+0.00%)
Oct 30, 2006	8648	8662	8620	8652	0	-43.00(-0.49%)
Oct 27, 2006	8684	8699	8650	8695	62,529,800	+21.60(+0.25%)
Oct 26, 2006	8724	8750	8673	8674	82,975,000	-8.70(-0.10%)
Oct 25, 2006	8658	8702	8643	8682	55,607,800	+19.80(+0.23%)
Oct 24, 2006	8691	8708	8638	8663	50,793,000	-34.90(-0.40%)
Oct 23, 2006	8663	8712	8636	8698	45,913,400	+54.60(+0.63%)
Oct 20, 2006	8641	8661	8609	8643	49,495,400	+22.30(+0.26%)
Oct 19, 2006	8596	8632	8553	8621	52,089,200	+0.50(+0.01%)
Oct 18, 2006	8575	8632	8567	8620	50,778,400	+84.90(+0.99%)
Oct 17, 2006	8617	8622	8522	8535	55,283,400	-96.80(-1.12%)
Oct 16, 2006	8660	8671	8621	8632	45,222,800	-19.00(-0.22%)
Oct 13, 2006	8676	8678	8622	8651	49,976,000	-22.60(-0.26%)
Oct 12, 2006	8641	8674	8602	8674	57,561,200	+35.70(+0.41%)
Oct 11, 2006	8605	8638	8585	8638	51,361,800	+10.80(+0.13%)
Oct 10, 2006	8564	8627	8551	8627	58,817,400	+78.30(+0.92%)
Oct 09, 2006	8501	8549	8490	8549	41,607,800	+27.70(+0.33%)
Oct 06, 2006	8515	8530	8486	8521	85,248,600	+10.20(+0.12%)
Oct 05, 2006	8504	8515	8473	8511	63,197,800	+62.10(+0.74%)
Oct 04, 2006	8413	8451	8409	8449	44,770,600	+58.70(+0.70%)
Oct 03, 2006	8375	8390	8346	8390	42,383,000	+9.00(+0.11%)

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.