Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3799	3808	3789	3796	5,334,600	-1.97(-0.05%)
Jul 28, 2006	3778	3798	3765	3798	5,115,000	+13.72(+0.36%)
Jul 27, 2006	3741	3786	3734	3784	7,766,600	+61.45(+1.65%)
Jul 26, 2006	3737	3738	3710	3723	5,066,200	-9.93(-0.27%)
Jul 25, 2006	3740	3748	3719	3733	5,837,200	+0.37(+0.01%)
Jul 24, 2006	3671	3736	3664	3732	4,972,000	+71.87(+1.96%)
Jul 21, 2006	3674	3683	3647	3660	5,403,000	-26.34(-0.71%)
Jul 20, 2006	3672	3695	3669	3687	5,177,400	+26.26(+0.72%)
Jul 19, 2006	3610	3660	3608	3660	5,619,000	+70.21(+1.96%)
Jul 18, 2006	3580	3606	3572	3590	6,079,000	+2.96(+0.08%)
Jul 17, 2006	3590	3595	3558	3587	7,142,000	-9.75(-0.27%)
Jul 14, 2006	3595	3628	3591	3597	5,828,600	-34.04(-0.94%)
Jul 13, 2006	3691	3692	3622	3631	7,051,000	-86.99(-2.34%)
Jul 12, 2006	3716	3732	3706	3718	6,055,400	+16.33(+0.44%)
Jul 11, 2006	3728	3738	3692	3702	6,409,400	-41.80(-1.12%)
Jul 10, 2006	3713	3744	3700	3744	5,362,000	+27.65(+0.74%)
Jul 07, 2006	3724	3725	3703	3716	5,904,200	-11.48(-0.31%)
Jul 06, 2006	3691	3727	3689	3727	6,169,200	+44.06(+1.20%)
Jul 05, 2006	3716	3718	3678	3683	7,441,400	-44.01(-1.18%)
Jul 04, 2006	3744	3744	3714	3727	3,844,200	-10.21(-0.27%)
Jul 03, 2006	3719	3738	3701	3738	7,497,400	+34.23(+0.92%)
Jun 30, 2006	3695	3724	3683	3703	10,103,000	+64.51(+1.77%)
Jun 29, 2006	3606	3645	3594	3639	7,305,600	+53.04(+1.48%)
Jun 28, 2006	3565	3592	3559	3586	7,032,800	+14.99(+0.42%)
Jun 27, 2006	3614	3621	3571	3571	7,314,000	-17.62(-0.49%)
Jun 26, 2006	3610	3616	3580	3588	7,013,400	-4.93(-0.14%)
Jun 23, 2006	3595	3606	3565	3593	6,773,000	+4.33(+0.12%)
Jun 22, 2006	3599	3612	3575	3589	11,092,800	+27.74(+0.78%)
Jun 21, 2006	3552	3563	3526	3561	9,293,600	+13.80(+0.39%)
Jun 20, 2006	3493	3547	3492	3547	9,262,600	+30.76(+0.87%)
Jun 19, 2006	3528	3539	3505	3517	8,428,400	+8.91(+0.25%)
Jun 16, 2006	3572	3577	3498	3508	10,841,400	-22.76(-0.64%)
Jun 15, 2006	3475	3536	3475	3531	9,785,200	+85.26(+2.47%)
Jun 14, 2006	3447	3477	3409	3445	9,638,000	+0.19(+0.01%)
Jun 13, 2006	3466	3474	3417	3445	11,906,000	-76.84(-2.18%)
Jun 12, 2006	3541	3547	3519	3522	5,906,200	-25.24(-0.71%)
Jun 09, 2006	3546	3561	3531	3547	9,562,200	+37.08(+1.06%)
Jun 08, 2006	3530	3558	3504	3510	12,225,800	-75.55(-2.11%)
Jun 07, 2006	3576	3602	3564	3586	10,859,400	+22.86(+0.64%)
Jun 06, 2006	3599	3607	3555	3563	10,245,600	-77.56(-2.13%)
Jun 05, 2006	3691	3691	3634	3640	5,243,200	-38.48(-1.05%)
Jun 02, 2006	3698	3702	3658	3679	10,759,000	+6.54(+0.18%)
Jun 01, 2006	3671	3692	3647	3672	11,385,200	-3.51(-0.10%)
May 31, 2006	3563	3678	3559	3676	14,487,000	+34.68(+0.95%)
May 30, 2006	3755	3755	3641	3641	7,599,400	-105.07(-2.80%)
May 29, 2006	3758	3758	3740	3746	3,773,800	-10.46(-0.28%)
May 26, 2006	3709	3757	3697	3757	9,106,000	+72.08(+1.96%)
May 25, 2006	3673	3685	3643	3685	4,945,400	+44.39(+1.22%)
May 24, 2006	3633	3658	3604	3640	11,059,800	-19.39(-0.53%)
May 23, 2006	3576	3676	3576	3660	13,162,400	+91.57(+2.57%)
May 22, 2006	3700	3700	3561	3568	13,919,800	-134.76(-3.64%)
May 19, 2006	3688	3716	3688	3703	11,248,200	+24.55(+0.67%)
May 18, 2006	3680	3712	3627	3678	15,130,000	-13.53(-0.37%)
May 17, 2006	3818	3818	3692	3692	10,860,800	-118.84(-3.12%)
May 16, 2006	3796	3816	3778	3811	8,761,600	+7.67(+0.20%)
May 15, 2006	3850	3854	3795	3803	11,330,000	-84.54(-2.17%)
May 12, 2006	3938	3941	3880	3887	9,887,400	-67.16(-1.70%)
May 11, 2006	3962	3986	3955	3955	8,680,000	-11.98(-0.30%)
May 10, 2006	3974	3977	3962	3967	8,758,200	-20.75(-0.52%)
May 09, 2006	3975	3987	3962	3987	7,485,000	+15.13(+0.38%)
May 08, 2006	3971	3983	3965	3972	7,722,800	-9.96(-0.25%)
May 05, 2006	3956	3982	3952	3982	8,386,200	+30.22(+0.76%)
May 04, 2006	3934	3959	3930	3952	7,609,400	+23.86(+0.61%)
May 03, 2006	3951	3961	3921	3928	10,185,800	-6.48(-0.16%)
May 02, 2006	3903	3937	3899	3935	8,284,000	-19.04(-0.48%)

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.