Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	1288	1288	1280	1283	146,948,192	-5.51(-0.43%)
Jul 28, 2006	1274	1289	1274	1289	200,903,296	+11.82(+0.93%)
Jul 27, 2006	1268	1277	1268	1277	235,161,504	+14.12(+1.12%)
Jul 26, 2006	1261	1263	1257	1263	160,933,504	+3.01(+0.24%)
Jul 25, 2006	1256	1262	1253	1260	202,102,000	+5.42(+0.43%)
Jul 24, 2006	1234	1254	1234	1254	179,688,000	+23.79(+1.93%)
Jul 21, 2006	1235	1240	1230	1230	191,545,600	-10.92(-0.88%)
Jul 20, 2006	1245	1249	1240	1241	171,293,200	+1.23(+0.10%)
Jul 19, 2006	1219	1240	1217	1240	180,786,704	+27.60(+2.28%)
Jul 18, 2006	1215	1216	1210	1212	168,816,608	-2.13(-0.18%)
Jul 17, 2006	1223	1223	1211	1215	202,640,704	-7.80(-0.64%)
Jul 14, 2006	1224	1230	1222	1222	183,997,904	-13.20(-1.07%)
Jul 13, 2006	1243	1243	1234	1236	195,154,304	-17.31(-1.38%)
Jul 12, 2006	1256	1262	1252	1253	167,196,608	+1.50(+0.12%)
Jul 11, 2006	1257	1259	1250	1251	177,713,600	-11.12(-0.88%)
Jul 10, 2006	1263	1264	1256	1263	171,323,904	+3.33(+0.26%)
Jul 07, 2006	1260	1260	1253	1259	190,304,096	-1.84(-0.15%)
Jul 06, 2006	1253	1262	1252	1261	191,252,096	+12.04(+0.96%)
Jul 05, 2006	1252	1252	1245	1249	159,105,408	-8.46(-0.67%)
Jul 04, 2006	1256	1257	1252	1257	143,619,504	+3.65(+0.29%)
Jul 03, 2006	1248	1254	1245	1254	154,431,392	+1.22(+0.10%)
Jun 30, 2006	1245	1255	1243	1253	221,661,904	+16.85(+1.36%)
Jun 29, 2006	1221	1236	1221	1236	198,113,504	+20.63(+1.70%)
Jun 28, 2006	1214	1220	1213	1215	162,101,408	-3.58(-0.29%)
Jun 27, 2006	1227	1227	1219	1219	147,821,792	-5.53(-0.45%)
Jun 26, 2006	1225	1227	1223	1224	160,742,896	-0.01(-0.00%)
Jun 23, 2006	1220	1226	1219	1224	162,659,200	+2.74(+0.22%)
Jun 22, 2006	1222	1222	1218	1222	176,518,208	+9.18(+0.76%)
Jun 21, 2006	1209	1212	1203	1212	219,011,808	+6.35(+0.53%)
Jun 20, 2006	1193	1206	1193	1206	249,085,408	+4.13(+0.34%)
Jun 19, 2006	1199	1206	1196	1202	217,755,600	+11.09(+0.93%)
Jun 16, 2006	1213	1213	1190	1191	296,492,416	-8.86(-0.74%)
Jun 15, 2006	1187	1200	1184	1200	244,606,592	+21.86(+1.86%)
Jun 14, 2006	1175	1179	1168	1178	224,372,800	+5.77(+0.49%)
Jun 13, 2006	1178	1183	1170	1172	307,209,792	-25.84(-2.16%)
Jun 12, 2006	1203	1206	1198	1198	196,087,392	-8.25(-0.68%)
Jun 09, 2006	1206	1208	1201	1206	189,873,408	+13.72(+1.15%)
Jun 08, 2006	1201	1206	1192	1192	305,531,584	-28.85(-2.36%)
Jun 07, 2006	1219	1224	1212	1221	221,734,000	+11.23(+0.93%)
Jun 06, 2006	1214	1222	1210	1210	261,057,600	-18.88(-1.54%)
Jun 05, 2006	1237	1237	1227	1229	137,677,600	-7.05(-0.57%)
Jun 02, 2006	1243	1247	1233	1236	198,572,400	+2.34(+0.19%)
Jun 01, 2006	1235	1237	1224	1234	177,529,200	-0.29(-0.02%)
May 31, 2006	1206	1234	1204	1234	281,600,192	+16.98(+1.40%)
May 30, 2006	1239	1241	1215	1217	200,792,400	-23.81(-1.92%)
May 29, 2006	1241	1244	1240	1241	114,261,800	-0.98(-0.08%)
May 26, 2006	1225	1242	1224	1242	238,520,800	+24.41(+2.01%)
May 25, 2006	1206	1217	1195	1217	207,324,192	+18.03(+1.50%)
May 24, 2006	1203	1206	1192	1199	282,827,200	-12.58(-1.04%)
May 23, 2006	1193	1212	1193	1212	333,761,408	+22.63(+1.90%)
May 22, 2006	1219	1222	1189	1189	361,641,216	-36.56(-2.98%)
May 19, 2006	1223	1229	1220	1226	231,876,000	+2.77(+0.23%)
May 18, 2006	1230	1235	1213	1223	328,435,200	-4.84(-0.39%)
May 17, 2006	1268	1269	1228	1228	298,184,800	-37.69(-2.98%)
May 16, 2006	1264	1270	1262	1266	244,161,792	+0.45(+0.04%)
May 15, 2006	1273	1273	1259	1265	249,806,000	-13.26(-1.04%)
May 12, 2006	1300	1300	1278	1278	281,386,208	-32.61(-2.49%)
May 11, 2006	1318	1322	1311	1311	236,218,800	-6.78(-0.51%)
May 10, 2006	1316	1319	1316	1318	223,430,400	-0.78(-0.06%)
May 09, 2006	1318	1319	1314	1318	198,534,400	+1.42(+0.11%)
May 08, 2006	1316	1318	1313	1317	194,376,400	+5.38(+0.41%)
May 05, 2006	1301	1312	1301	1312	181,438,800	+11.26(+0.87%)
May 04, 2006	1297	1301	1294	1300	206,855,008	+5.76(+0.44%)
May 03, 2006	1302	1302	1293	1295	213,458,592	-4.46(-0.34%)
May 02, 2006	1293	1299	1293	1299	163,874,000	+23.81(+1.87%)

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.