Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	1213	1230	1201	1205	1,266	+3.26(+0.27%)
Sep 28, 2006	1255	1264	1202	1202	2,523	-43.26(-3.47%)
Sep 27, 2006	1263	1263	1237	1245	891	-8.00(-0.64%)
Sep 26, 2006	1244	1280	1240	1253	1,064	+19.00(+1.54%)
Sep 25, 2006	1260	1263	1220	1234	1,439	-21.00(-1.67%)
Sep 22, 2006	1280	1280	1252	1255	711	-30.00(-2.33%)
Sep 21, 2006	1316	1326	1278	1285	2,216	-27.00(-2.06%)
Sep 20, 2006	1338	1340	1308	1312	1,727	-38.00(-2.81%)
Sep 19, 2006	1335	1355	1325	1350	472	+15.03(+1.13%)
Sep 18, 2006	1350	1380	1305	1335	3,679	+34.97(+2.69%)
Sep 15, 2006	1370	1370	1299	1300	2,863	-80.00(-5.80%)
Sep 14, 2006	1389	1399	1371	1380	595	-21.00(-1.50%)
Sep 13, 2006	1430	1430	1390	1401	3,310	-19.00(-1.34%)
Sep 12, 2006	1428	1440	1401	1420	2,330	-6.94(-0.49%)
Sep 11, 2006	1435	1435	1405	1427	1,399	-4.06(-0.28%)
Sep 08, 2006	1436	1440	1410	1431	649	+0.00(+0.00%)
Sep 07, 2006	1445	1446	1420	1431	1,300	-14.00(-0.97%)
Sep 06, 2006	1460	1460	1426	1445	1,540	-15.00(-1.03%)
Sep 05, 2006	1460	1469	1445	1460	1,705	+9.75(+0.67%)
Sep 01, 2006	1400	1454	1392	1450	1,911	+50.25(+3.59%)
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%)

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.