Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21858	21938	21795	21937	98,624,400	+82.60(+0.38%)
Sep 28, 2006	21749	21872	21718	21854	109,770,400	+105.90(+0.49%)
Sep 27, 2006	21794	21946	21693	21749	122,870,096	-43.70(-0.20%)
Sep 26, 2006	21675	21846	21674	21792	106,621,800	+117.60(+0.54%)
Sep 25, 2006	21390	21675	21155	21675	108,586,600	+284.30(+1.33%)
Sep 22, 2006	21498	21498	21105	21390	120,820,704	-107.70(-0.50%)
Sep 21, 2006	21848	21893	21466	21498	115,319,600	-343.30(-1.57%)
Sep 20, 2006	21661	21932	21661	21841	144,814,400	+182.40(+0.84%)
Sep 19, 2006	21666	21730	21377	21659	117,126,400	-7.10(-0.03%)
Sep 18, 2006	21549	21813	21525	21666	128,752,896	+117.20(+0.54%)
Sep 15, 2006	21329	21637	21329	21549	144,380,496	+214.90(+1.01%)
Sep 14, 2006	21320	21441	21195	21334	148,214,496	+13.80(+0.06%)
Sep 13, 2006	21103	21366	21079	21320	107,080,096	+217.40(+1.03%)
Sep 12, 2006	20613	21105	20598	21103	125,199,504	+489.90(+2.38%)
Sep 11, 2006	20791	20804	20482	20613	97,878,800	-182.90(-0.88%)
Sep 08, 2006	20844	20903	20732	20796	75,636,800	-37.40(-0.18%)
Sep 07, 2006	20960	20993	20590	20833	119,312,496	-132.00(-0.63%)
Sep 06, 2006	21256	21256	20963	20965	105,093,200	-290.90(-1.37%)
Sep 05, 2006	21405	21493	21167	21256	112,871,904	-129.50(-0.61%)
Sep 04, 2006	21192	21388	21164	21386	19,592,000	+193.30(+0.91%)
Sep 01, 2006	21057	21306	21050	21192	91,418,800	+143.00(+0.68%)
Aug 31, 2006	21345	21352	21048	21049	139,463,600	-281.80(-1.32%)
Aug 30, 2006	21285	21423	21258	21331	126,797,296	+49.00(+0.23%)
Aug 29, 2006	21231	21302	21155	21282	122,586,304	+53.20(+0.25%)
Aug 28, 2006	20995	21262	20922	21229	96,971,800	+234.00(+1.11%)
Aug 25, 2006	20751	21042	20712	20995	93,668,200	+243.50(+1.17%)
Aug 24, 2006	20743	20810	20558	20751	95,773,000	+9.00(+0.04%)
Aug 23, 2006	20987	21020	20631	20742	133,314,096	-244.50(-1.17%)
Aug 22, 2006	20857	21000	20777	20987	86,946,400	+125.30(+0.60%)
Aug 21, 2006	21047	21047	20744	20862	67,183,600	-185.00(-0.88%)
Aug 18, 2006	20974	21054	20760	21047	103,099,104	+74.80(+0.36%)
Aug 17, 2006	20905	21017	20778	20972	134,818,304	+71.80(+0.34%)
Aug 16, 2006	20548	20900	20548	20900	127,905,600	+355.60(+1.73%)
Aug 15, 2006	20314	20544	20314	20544	91,317,600	+253.90(+1.25%)
Aug 14, 2006	20275	20380	20197	20290	72,874,400	+16.60(+0.08%)
Aug 11, 2006	20048	20274	19956	20274	78,144,600	+225.70(+1.13%)
Aug 10, 2006	20052	20053	19868	20048	93,523,000	-14.20(-0.07%)
Aug 09, 2006	20342	20538	20062	20062	97,814,200	-280.40(-1.38%)
Aug 08, 2006	20417	20583	20307	20343	102,169,200	-69.70(-0.34%)
Aug 07, 2006	20352	20414	20171	20412	64,819,000	+57.50(+0.28%)
Aug 04, 2006	20270	20713	20268	20355	96,772,400	+93.20(+0.46%)
Aug 03, 2006	20132	20358	20024	20262	80,727,000	+116.70(+0.58%)
Aug 02, 2006	19984	20215	19960	20145	78,077,200	+171.90(+0.86%)
Aug 01, 2006	20094	20097	19889	19973	90,256,800	-122.70(-0.61%)
Jul 31, 2006	20252	20254	20008	20096	89,155,400	-156.40(-0.77%)
Jul 28, 2006	20139	20374	20071	20252	139,056,496	+113.50(+0.56%)
Jul 27, 2006	19947	20302	19947	20139	172,493,904	+225.60(+1.13%)
Jul 26, 2006	20083	20090	19884	19913	123,588,800	-168.80(-0.84%)
Jul 25, 2006	19967	20082	19800	20082	114,031,600	+143.30(+0.72%)
Jul 24, 2006	19569	19939	19549	19939	95,209,400	+411.30(+2.11%)
Jul 21, 2006	19510	19528	19198	19527	83,525,800	+16.90(+0.09%)
Jul 20, 2006	19879	19992	19505	19510	104,483,000	-361.30(-1.82%)
Jul 19, 2006	18902	19872	18902	19872	166,219,904	+986.10(+5.22%)
Jul 18, 2006	18438	18890	18438	18886	102,250,704	+447.70(+2.43%)
Jul 17, 2006	18326	18560	18244	18438	70,155,200	+109.30(+0.60%)
Jul 14, 2006	18711	18747	18326	18329	92,818,000	-396.60(-2.12%)
Jul 13, 2006	19389	19389	18713	18725	99,299,000	-694.10(-3.57%)
Jul 12, 2006	19570	19664	19338	19419	70,149,200	-150.80(-0.77%)
Jul 11, 2006	19683	19699	19218	19570	103,478,800	-130.00(-0.66%)
Jul 10, 2006	19830	19900	19546	19700	71,777,000	-129.40(-0.65%)
Jul 07, 2006	20048	20049	19764	19830	82,683,400	-218.00(-1.09%)
Jul 06, 2006	19516	20248	19516	20048	129,716,000	+533.00(+2.73%)
Jul 05, 2006	20288	20288	19501	19515	151,064,096	-814.90(-4.01%)
Jul 04, 2006	20061	20532	20061	20330	77,964,200	+268.70(+1.34%)

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.