Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	1419	1419	1390	1400	1,345	-5.00(-0.36%)
Aug 30, 2006	1405	1430	1395	1405	615	+16.30(+1.17%)
Aug 29, 2006	1410	1462	1368	1389	6,564	-35.22(-2.47%)
Aug 28, 2006	1394	1434	1394	1424	1,229	+42.92(+3.11%)
Aug 25, 2006	1354	1400	1345	1381	587	+31.34(+2.32%)
Aug 24, 2006	1366	1379	1321	1350	921	-13.34(-0.98%)
Aug 23, 2006	1360	1380	1340	1363	896	+8.00(+0.59%)
Aug 22, 2006	1350	1366	1340	1355	587	+5.00(+0.37%)
Aug 21, 2006	1410	1410	1341	1350	629	-56.01(-3.98%)
Aug 18, 2006	1410	1418	1400	1406	704	+6.01(+0.43%)
Aug 17, 2006	1383	1420	1374	1400	2,364	+17.00(+1.23%)
Aug 16, 2006	1394	1399	1375	1383	1,615	-1.00(-0.07%)
Aug 15, 2006	1350	1390	1345	1384	915	+24.00(+1.76%)
Aug 14, 2006	1380	1389	1360	1360	1,553	-8.00(-0.58%)
Aug 11, 2006	1400	1400	1368	1368	1,230	-22.00(-1.58%)
Aug 10, 2006	1370	1415	1370	1390	2,733	+22.00(+1.61%)
Aug 09, 2006	1382	1405	1368	1368	2,897	-2.00(-0.15%)
Aug 08, 2006	1310	1390	1266	1370	5,119	+65.00(+4.98%)
Aug 07, 2006	1250	1310	1240	1305	2,097	+45.00(+3.57%)
Aug 04, 2006	1236	1261	1225	1260	1,220	+39.00(+3.19%)
Aug 03, 2006	1192	1263	1142	1221	3,313	+28.00(+2.35%)
Aug 02, 2006	1230	1232	1181	1193	1,815	-39.57(-3.21%)
Aug 01, 2006	1130	1235	1130	1233	2,409	+92.57(+8.12%)
Jul 31, 2006	1154	1168	1130	1140	2,833	-24.00(-2.06%)
Jul 28, 2006	1183	1183	1140	1164	2,158	-17.01(-1.44%)
Jul 27, 2006	1186	1195	1173	1181	1,167	-3.99(-0.34%)
Jul 26, 2006	1205	1205	1172	1185	1,631	-5.00(-0.42%)
Jul 25, 2006	1225	1242	1179	1190	2,766	-30.00(-2.46%)
Jul 24, 2006	1256	1256	1201	1220	3,668	-46.00(-3.63%)
Jul 21, 2006	1274	1274	1264	1266	996	-6.00(-0.47%)
Jul 20, 2006	1304	1305	1265	1272	1,562	-28.00(-2.15%)
Jul 19, 2006	1300	1312	1290	1300	1,282	+7.00(+0.54%)
Jul 18, 2006	1356	1366	1265	1293	5,093	-63.01(-4.65%)
Jul 17, 2006	1361	1390	1345	1356	1,763	-3.97(-0.29%)
Jul 14, 2006	1336	1360	1336	1360	2,342	+10.98(+0.81%)
Jul 13, 2006	1355	1357	1335	1349	3,998	-6.00(-0.44%)
Jul 12, 2006	1400	1440	1350	1355	2,916	-40.00(-2.87%)
Jul 11, 2006	1409	1485	1391	1395	2,785	-5.00(-0.36%)
Jul 10, 2006	1355	1410	1355	1400	2,822	+50.00(+3.70%)
Jul 07, 2006	1363	1383	1350	1350	1,047	-12.00(-0.88%)
Jul 06, 2006	1343	1378	1340	1362	2,423	+9.00(+0.67%)
Jul 05, 2006	1302	1360	1295	1353	1,865	+38.00(+2.89%)
Jul 03, 2006	1290	1315	1290	1315	370	+35.00(+2.73%)
Jun 30, 2006	1295	1308	1265	1280	4,276	-10.00(-0.78%)
Jun 29, 2006	1310	1310	1265	1290	7,200	-26.00(-1.98%)
Jun 28, 2006	1331	1340	1310	1316	1,207	-10.00(-0.75%)
Jun 27, 2006	1365	1365	1324	1326	1,129	-38.00(-2.79%)
Jun 26, 2006	1363	1390	1320	1364	4,100	+14.00(+1.04%)
Jun 23, 2006	1318	1350	1310	1350	1,471	+43.00(+3.29%)
Jun 22, 2006	1270	1307	1215	1307	1,786	+48.00(+3.81%)
Jun 21, 2006	1285	1305	1250	1259	1,408	-15.00(-1.18%)
Jun 20, 2006	1305	1335	1270	1274	1,842	-41.00(-3.12%)
Jun 19, 2006	1322	1335	1280	1315	1,793	-13.00(-0.98%)
Jun 16, 2006	1290	1336	1290	1328	4,763	+0.99(+0.07%)
Jun 15, 2006	1313	1342	1310	1327	772	+25.01(+1.92%)
Jun 14, 2006	1300	1310	1300	1302	434	+14.00(+1.09%)
Jun 13, 2006	1320	1331	1259	1288	1,576	-36.00(-2.72%)
Jun 12, 2006	1298	1335	1298	1324	782	+26.25(+2.02%)
Jun 09, 2006	1310	1340	1287	1298	913	-12.25(-0.94%)
Jun 08, 2006	1351	1351	1285	1310	3,055	-40.00(-2.96%)
Jun 07, 2006	1338	1350	1313	1350	1,894	+22.00(+1.66%)
Jun 06, 2006	1362	1373	1325	1328	1,176	-21.98(-1.63%)
Jun 05, 2006	1400	1415	1340	1350	928	-64.02(-4.53%)
Jun 02, 2006	1403	1425	1380	1414	847	+22.00(+1.58%)

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.