Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	1070	1118	1105	1116	97,833,392	+10.32(+0.93%)
Nov 29, 2006	1060	1106	1090	1106	68,671,512	+15.42(+1.41%)
Nov 28, 2006	1055	1091	1082	1090	72,620,832	+1.30(+0.12%)
Nov 27, 2006	1080	1116	1089	1089	76,871,024	-26.73(-2.40%)
Nov 24, 2006	1073	1116	1107	1116	18,936,928	+6.55(+0.59%)
Nov 22, 2006	1075	1114	1104	1109	61,489,348	+2.55(+0.23%)
Nov 21, 2006	1057	1108	1090	1107	96,717,720	+16.53(+1.52%)
Nov 20, 2006	1038	1095	1058	1090	130,183,144	+31.70(+2.99%)
Nov 17, 2006	1027	1062	1056	1058	69,734,288	-3.54(-0.33%)
Nov 16, 2006	1024	1063	1055	1062	82,374,024	+6.77(+0.64%)
Nov 15, 2006	1021	1058	1053	1055	76,608,432	-0.43(-0.04%)
Nov 14, 2006	1011	1056	1042	1056	76,580,728	+13.60(+1.31%)
Nov 13, 2006	1006	1044	1038	1042	57,904,928	+0.91(+0.09%)
Nov 10, 2006	1003	1041	1035	1041	50,000,476	+4.76(+0.46%)
Nov 09, 2006	1003	1040	1032	1036	67,917,968	+0.80(+0.08%)
Nov 08, 2006	997.90	1038	1025	1036	67,742,080	+2.55(+0.25%)
Nov 07, 2006	1008	1043	1033	1033	74,235,752	-9.89(-0.95%)
Nov 06, 2006	1004	1045	1035	1043	70,634,144	+8.41(+0.81%)
Nov 03, 2006	1012	1048	1027	1035	87,162,872	-11.56(-1.11%)
Nov 02, 2006	1026	1064	1041	1046	89,236,384	-17.71(-1.66%)
Nov 01, 2006	1041	1075	1063	1064	63,149,420	-9.56(-0.89%)
Oct 31, 2006	1042	1074	1066	1073	72,313,760	+1.44(+0.13%)
Oct 30, 2006	1039	1073	1062	1072	64,960,816	+7.46(+0.70%)
Oct 27, 2006	1042	1072	1064	1064	50,318,420	-7.82(-0.73%)
Oct 26, 2006	1039	1072	1063	1072	51,365,552	+9.64(+0.91%)
Oct 25, 2006	1031	1065	1057	1063	57,012,152	+5.32(+0.50%)
Oct 24, 2006	1032	1061	1055	1057	55,742,708	-3.64(-0.34%)
Oct 23, 2006	1053	1061	1050	1061	45,082,616	+5.20(+0.49%)
Oct 20, 2006	1030	1057	1050	1056	45,110,016	-0.75(-0.07%)
Oct 19, 2006	1032	1062	1055	1057	58,353,596	-2.74(-0.26%)
Oct 18, 2006	1031	1061	1054	1059	56,630,404	+4.93(+0.47%)
Oct 17, 2006	1028	1058	1052	1054	55,834,620	-3.57(-0.34%)
Oct 16, 2006	1028	1058	1054	1058	51,352,756	+4.18(+0.40%)
Oct 13, 2006	1018	1054	1044	1054	64,294,244	+10.01(+0.96%)
Oct 12, 2006	1012	1044	1036	1044	60,650,056	+8.03(+0.78%)
Oct 11, 2006	1011	1042	1031	1036	63,531,184	-4.15(-0.40%)
Oct 10, 2006	1014	1045	1030	1040	59,882,928	-0.52(-0.05%)
Oct 09, 2006	1004	1040	1025	1040	50,192,424	+7.89(+0.76%)
Oct 06, 2006	1012	1041	1030	1032	64,554,200	-8.12(-0.78%)
Oct 05, 2006	1022	1041	1032	1041	80,350,712	+8.07(+0.78%)
Oct 04, 2006	1013	1033	1021	1033	63,403,008	+11.10(+1.09%)
Oct 03, 2006	1001	1024	1012	1021	61,489,224	+9.15(+0.90%)
Oct 02, 2006	1003	1019	1006	1012	53,057,320	-1.57(-0.15%)
Sep 29, 2006	1006	1020	1014	1014	64,367,084	-1.56(-0.15%)
Sep 28, 2006	1010	1020	1011	1015	59,642,704	-3.58(-0.35%)
Sep 27, 2006	999.24	1019	1008	1019	69,784,256	+6.55(+0.65%)
Sep 26, 2006	1013	1016	1010	1012	59,693,160	-1.19(-0.12%)
Sep 25, 2006	1005	1016	1007	1014	54,658,944	-0.41(-0.04%)
Sep 22, 2006	1000	1014	1004	1014	56,069,680	+4.22(+0.42%)
Sep 21, 2006	1011	1021	1007	1010	69,069,456	-9.98(-0.98%)
Sep 20, 2006	1016	1029	1018	1020	65,751,604	-2.74(-0.27%)
Sep 19, 2006	1006	1023	1014	1023	59,567,920	+7.06(+0.70%)
Sep 18, 2006	1009	1022	1014	1015	52,744,416	-6.84(-0.67%)
Sep 15, 2006	1011	1023	1015	1022	97,355,056	+6.91(+0.68%)
Sep 14, 2006	1007	1020	1011	1015	65,702,816	-4.85(-0.48%)
Sep 13, 2006	1005	1022	1013	1020	71,272,848	+5.28(+0.52%)
Sep 12, 2006	991.47	1015	999.20	1015	68,701,432	+11.76(+1.17%)

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.