Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36486	36570	36261	36449	128,959,000	-37.00(-0.10%)
Sep 28, 2006	36105	36487	36031	36486	124,881,800	+380.00(+1.05%)
Sep 27, 2006	35817	36114	35611	36106	152,445,408	+287.00(+0.80%)
Sep 26, 2006	34972	35827	34972	35819	121,505,000	+846.00(+2.42%)
Sep 25, 2006	34803	35054	34127	34973	126,964,704	+174.00(+0.50%)
Sep 22, 2006	34829	34897	34397	34799	131,281,600	-31.00(-0.09%)
Sep 21, 2006	35199	35332	34624	34830	198,934,000	-367.00(-1.04%)
Sep 20, 2006	35889	36069	34928	35197	153,831,600	-689.00(-1.92%)
Sep 19, 2006	36477	36487	35555	35886	115,664,896	-597.00(-1.64%)
Sep 18, 2006	36168	36670	36134	36483	68,704,200	+313.00(+0.87%)
Sep 15, 2006	36154	36469	35878	36170	81,902,200	+16.00(+0.04%)
Sep 14, 2006	36548	36680	36087	36154	91,091,800	-396.00(-1.08%)
Sep 13, 2006	36147	36726	36034	36550	142,775,808	+403.00(+1.11%)
Sep 12, 2006	35777	36147	35626	36147	127,765,600	+375.00(+1.05%)
Sep 11, 2006	36561	36561	35666	35772	158,480,496	-786.00(-2.15%)
Sep 08, 2006	36705	36725	36495	36558	80,359,000	-152.00(-0.41%)
Sep 07, 2006	37368	37368	36710	36710	0	+0.00(+0.00%)
Sep 06, 2006	37368	37368	36710	36710	99,016,400	-658.00(-1.76%)
Sep 05, 2006	37693	37693	37271	37368	104,148,400	-325.00(-0.86%)
Sep 04, 2006	37330	37739	37287	37693	83,711,000	+364.00(+0.98%)
Sep 01, 2006	36232	37329	36232	37329	98,953,400	+1097.00(+3.03%)
Aug 31, 2006	36313	36606	36013	36232	0	-81.00(-0.22%)
Aug 30, 2006	36303	36520	36125	36313	144,235,600	+9.00(+0.02%)
Aug 29, 2006	36384	36617	36013	36304	0	-71.00(-0.20%)
Aug 28, 2006	35958	36389	35649	36375	0	+417.00(+1.16%)
Aug 25, 2006	35795	36128	35586	35958	0	+161.00(+0.45%)
Aug 24, 2006	35514	35872	35123	35797	0	+285.00(+0.80%)
Aug 23, 2006	36675	36690	35512	35512	0	-1166.00(-3.18%)
Aug 22, 2006	37161	37255	36511	36678	0	-483.00(-1.30%)
Aug 21, 2006	37550	37550	37139	37161	0	-391.00(-1.04%)
Aug 18, 2006	37559	37589	37178	37552	0	-7.00(-0.02%)
Aug 17, 2006	37451	38022	37402	37559	0	-119.00(-0.32%)
Aug 16, 2006	37296	37697	37210	37678	0	+382.00(+1.02%)
Aug 15, 2006	36559	37417	36559	37296	0	+739.00(+2.02%)
Aug 14, 2006	36950	37184	36490	36557	0	-387.00(-1.05%)
Aug 11, 2006	37354	37502	36886	36944	0	-410.00(-1.10%)
Aug 10, 2006	37255	37423	36929	37354	0	+99.00(+0.27%)
Aug 09, 2006	37602	38086	37180	37255	0	-345.00(-0.92%)
Aug 08, 2006	37699	38081	37532	37600	0	-98.00(-0.26%)
Aug 07, 2006	37845	37879	37518	37698	0	-150.00(-0.40%)
Aug 04, 2006	37462	38172	37462	37848	0	+397.00(+1.06%)
Aug 03, 2006	37288	37688	36893	37451	0	+163.00(+0.44%)
Aug 02, 2006	36843	37481	36834	37288	0	+449.00(+1.22%)
Aug 01, 2006	37077	37084	36536	36839	0	-238.00(-0.64%)
Jul 31, 2006	37381	37399	37077	37077	0	-304.00(-0.81%)
Jul 28, 2006	36886	37522	36841	37381	0	+493.00(+1.34%)
Jul 27, 2006	36595	37112	36593	36888	0	+294.00(+0.80%)
Jul 26, 2006	36681	36951	36475	36594	0	-87.00(-0.24%)
Jul 25, 2006	36223	36709	36011	36681	0	+457.00(+1.26%)
Jul 24, 2006	35525	36283	35525	36224	0	+714.00(+2.01%)
Jul 21, 2006	35847	36144	35307	35510	0	-337.00(-0.94%)
Jul 20, 2006	36786	37043	35847	35847	0	-938.00(-2.55%)
Jul 19, 2006	35136	36785	35136	36785	0	+1655.00(+4.71%)
Jul 18, 2006	34871	35311	34591	35130	0	+264.00(+0.76%)
Jul 17, 2006	35344	35469	34814	34866	0	-484.00(-1.37%)
Jul 14, 2006	35353	35651	35001	35350	0	-4.00(-0.01%)
Jul 13, 2006	36221	36221	35344	35354	0	-876.00(-2.42%)
Jul 12, 2006	36555	36747	36189	36230	0	-324.00(-0.89%)
Jul 11, 2006	36137	36581	35590	36554	0	+413.00(+1.14%)
Jul 10, 2006	36107	36427	35863	36141	0	+39.00(+0.11%)
Jul 07, 2006	36541	36796	35850	36102	0	-431.00(-1.18%)
Jul 06, 2006	36380	36993	36380	36533	0	+155.00(+0.43%)
Jul 05, 2006	37366	37366	36304	36378	0	-989.00(-2.65%)
Jul 04, 2006	37358	37601	37188	37367	0	+10.00(+0.03%)

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.