Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	4108	4112	4032	4083	6,189,200	+0.00(+0.00%)
Oct 30, 2006	4108	4112	4032	4083	0	-25.10(-0.61%)
Oct 27, 2006	4117	4162	4108	4108	6,680,800	-9.16(-0.22%)
Oct 26, 2006	4083	4122	4082	4117	0	+0.00(+0.00%)
Oct 25, 2006	4083	4122	4082	4117	5,469,200	+34.41(+0.84%)
Oct 24, 2006	4051	4088	4047	4083	7,030,400	+31.31(+0.77%)
Oct 23, 2006	4053	4063	4031	4051	5,680,400	-2.97(-0.07%)
Oct 20, 2006	4030	4054	4030	4054	6,673,200	+24.32(+0.60%)
Oct 19, 2006	4046	4046	4010	4030	5,492,800	-15.03(-0.37%)
Oct 18, 2006	4020	4049	4012	4045	6,267,600	+25.12(+0.62%)
Oct 17, 2006	4048	4051	4020	4020	6,257,200	-28.51(-0.70%)
Oct 16, 2006	4012	4086	4009	4048	7,369,200	+37.87(+0.94%)
Oct 13, 2006	3952	4020	3952	4010	7,230,200	+58.55(+1.48%)
Oct 12, 2006	3914	3954	3890	3952	6,217,400	+37.81(+0.97%)
Oct 11, 2006	3894	3915	3877	3914	6,205,200	+18.89(+0.48%)
Oct 10, 2006	3836	3898	3836	3895	6,298,200	+59.84(+1.56%)
Oct 09, 2006	3815	3841	3793	3835	5,275,800	+20.58(+0.54%)
Oct 06, 2006	3837	3847	3807	3815	5,904,400	-21.94(-0.57%)
Oct 05, 2006	3775	3842	3775	3837	5,841,000	+62.20(+1.65%)
Oct 04, 2006	3760	3779	3743	3775	7,148,000	+14.70(+0.39%)
Oct 03, 2006	3774	3778	3740	3760	8,370,600	-18.14(-0.48%)
Oct 02, 2006	3868	3871	3769	3778	13,202,000	-90.32(-2.33%)
Sep 29, 2006	3858	3897	3855	3868	6,390,200	+9.13(+0.24%)
Sep 28, 2006	3813	3870	3807	3859	6,638,800	+46.16(+1.21%)
Sep 27, 2006	3724	3816	3724	3813	11,471,600	+90.03(+2.42%)
Sep 26, 2006	3662	3726	3662	3723	6,696,600	+62.48(+1.71%)
Sep 25, 2006	3679	3706	3649	3660	5,199,600	-19.12(-0.52%)
Sep 22, 2006	3717	3722	3679	3680	7,492,800	-37.72(-1.01%)
Sep 21, 2006	3725	3735	3705	3717	7,281,400	-7.88(-0.21%)
Sep 20, 2006	3721	3728	3707	3725	5,722,000	+3.57(+0.10%)
Sep 19, 2006	3752	3757	3717	3722	5,559,600	-29.83(-0.80%)
Sep 18, 2006	3725	3752	3720	3751	4,359,400	+27.75(+0.75%)
Sep 15, 2006	3730	3735	3703	3724	7,270,800	-5.59(-0.15%)
Sep 14, 2006	3695	3731	3690	3729	6,331,600	+32.28(+0.87%)
Sep 13, 2006	3682	3707	3679	3697	6,692,200	+14.46(+0.39%)
Sep 12, 2006	3677	3691	3662	3683	4,183,200	+5.35(+0.15%)
Sep 11, 2006	3716	3718	3671	3677	4,532,200	-38.95(-1.05%)
Sep 08, 2006	3685	3723	3685	3716	3,334,800	+31.39(+0.85%)
Sep 07, 2006	3726	3727	3671	3685	6,244,200	-42.34(-1.14%)
Sep 06, 2006	3775	3777	3720	3727	4,539,800	-47.51(-1.26%)
Sep 05, 2006	3790	3790	3757	3775	4,220,000	-14.97(-0.40%)
Sep 04, 2006	3789	3805	3784	3790	2,925,200	+1.44(+0.04%)
Sep 01, 2006	3737	3797	3737	3788	4,889,000	+52.50(+1.41%)
Aug 31, 2006	3743	3764	3735	3736	3,923,200	-7.42(-0.20%)
Aug 30, 2006	3727	3767	3727	3743	4,216,400	+14.81(+0.40%)
Aug 29, 2006	3748	3769	3728	3728	5,720,000	-18.33(-0.49%)
Aug 28, 2006	3732	3754	3731	3747	2,050,800	+14.37(+0.39%)
Aug 25, 2006	3695	3741	3694	3732	4,860,400	+37.25(+1.01%)
Aug 24, 2006	3712	3718	3686	3695	5,082,800	-15.45(-0.42%)
Aug 23, 2006	3710	3727	3694	3710	4,690,200	-0.02(-0.00%)
Aug 22, 2006	3731	3741	3688	3710	4,660,200	-19.91(-0.53%)
Aug 21, 2006	3760	3770	3729	3730	2,780,800	-29.39(-0.78%)
Aug 18, 2006	3760	3766	3736	3760	3,693,400	-1.20(-0.03%)
Aug 17, 2006	3778	3784	3751	3761	3,993,800	-17.41(-0.46%)
Aug 16, 2006	3723	3778	3723	3778	5,587,600	+55.71(+1.50%)
Aug 15, 2006	3679	3727	3678	3723	0	+0.00(+0.00%)
Aug 14, 2006	3679	3727	3678	3723	2,743,800	+42.86(+1.16%)
Aug 11, 2006	3707	3727	3677	3680	4,019,600	-26.70(-0.72%)
Aug 10, 2006	3700	3709	3663	3706	5,639,400	+1.69(+0.05%)
Aug 09, 2006	3714	3729	3678	3705	6,122,800	-9.57(-0.26%)
Aug 08, 2006	3729	3754	3712	3714	3,973,600	-14.35(-0.38%)
Aug 07, 2006	3753	3753	3719	3729	3,614,800	-25.03(-0.67%)
Aug 04, 2006	3711	3754	3708	3754	3,753,800	+43.17(+1.16%)
Aug 03, 2006	3740	3743	3675	3711	5,009,600	-28.95(-0.77%)
Aug 02, 2006	3714	3740	3706	3740	3,943,600	+25.01(+0.67%)

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.