Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12248	12359	12246	12345	231,740,384	+70.20(+0.57%)
Oct 30, 2006	12260	12287	12206	12274	210,582,048	+5.50(+0.04%)
Oct 27, 2006	12324	12374	12269	12269	160,467,712	-66.80(-0.54%)
Oct 26, 2006	12372	12416	12332	12336	231,943,440	-6.00(-0.05%)
Oct 25, 2006	12185	12354	12133	12342	268,108,576	+146.20(+1.20%)
Oct 24, 2006	12110	12196	12072	12196	248,350,720	+76.30(+0.63%)
Oct 23, 2006	12028	12121	12000	12119	226,537,104	+83.60(+0.69%)
Oct 20, 2006	12108	12104	12006	12036	178,457,328	-25.00(-0.21%)
Oct 19, 2006	11974	12073	11966	12061	222,364,016	+94.60(+0.79%)
Oct 18, 2006	12045	12066	11918	11966	201,327,408	-30.60(-0.26%)
Oct 17, 2006	12082	12076	11915	11997	189,579,744	-64.90(-0.54%)
Oct 16, 2006	11947	12072	11909	12062	196,978,528	+152.90(+1.28%)
Oct 13, 2006	11755	11909	11719	11909	223,986,016	+189.50(+1.62%)
Oct 12, 2006	11667	11719	11619	11719	194,297,872	+100.00(+0.86%)
Oct 11, 2006	11782	11784	11619	11619	250,893,136	-136.10(-1.16%)
Oct 10, 2006	11717	11758	11691	11755	180,168,080	+64.30(+0.55%)
Oct 09, 2006	11696	11750	11641	11691	178,270,688	+0.00(+0.00%)
Oct 06, 2006	11696	11750	11641	11691	178,270,688	-59.10(-0.50%)
Oct 05, 2006	11735	11784	11618	11750	228,276,400	+131.90(+1.14%)
Oct 04, 2006	11542	11625	11407	11618	258,421,904	+92.00(+0.80%)
Oct 03, 2006	11693	11787	11524	11526	217,334,944	-261.30(-2.22%)
Oct 02, 2006	11767	11823	11718	11787	177,637,008	+26.10(+0.22%)
Sep 29, 2006	11812	11854	11760	11761	200,591,616	-56.10(-0.47%)
Sep 28, 2006	11797	11845	11752	11817	207,437,024	+65.80(+0.56%)
Sep 27, 2006	11670	11761	11629	11752	206,722,336	+109.20(+0.94%)
Sep 26, 2006	11570	11660	11574	11642	259,037,856	+59.70(+0.52%)
Sep 25, 2006	11530	11588	11464	11583	246,463,072	+1.10(+0.01%)
Sep 22, 2006	11665	11667	11569	11582	195,346,240	-46.10(-0.40%)
Sep 21, 2006	11622	11721	11608	11628	206,346,704	-7.70(-0.07%)
Sep 20, 2006	11689	11773	11629	11635	202,757,120	-66.30(-0.57%)
Sep 19, 2006	11769	11798	11678	11702	191,838,064	-61.80(-0.53%)
Sep 18, 2006	11672	11787	11656	11764	179,898,384	+107.50(+0.92%)
Sep 15, 2006	11662	11684	11641	11656	348,967,168	+7.30(+0.06%)
Sep 14, 2006	11780	11808	11647	11649	218,913,280	-128.50(-1.09%)
Sep 13, 2006	11695	11779	11678	11777	180,316,384	+98.30(+0.84%)
Sep 12, 2006	11658	11771	11630	11679	214,858,976	+22.30(+0.19%)
Sep 11, 2006	11799	11870	11644	11657	263,119,360	-213.00(-1.79%)
Sep 08, 2006	11895	11920	11856	11870	135,834,416	-130.10(-1.08%)
Sep 06, 2006	12135	12199	11995	12000	205,438,784	-198.90(-1.63%)
Sep 05, 2006	12142	12211	12134	12199	188,136,544	+53.50(+0.44%)
Sep 01, 2006	12122	12185	12074	12145	146,618,576	+71.30(+0.59%)
Aug 31, 2006	12113	12128	12068	12074	218,895,648	+5.40(+0.04%)
Aug 30, 2006	12087	12095	12010	12068	181,331,712	+7.90(+0.07%)
Aug 29, 2006	12120	12167	12002	12060	230,096,800	-106.80(-0.88%)
Aug 28, 2006	12083	12170	12057	12167	120,771,984	+47.50(+0.39%)
Aug 25, 2006	12154	12161	12114	12120	117,654,376	-12.50(-0.10%)
Aug 24, 2006	12193	12208	12107	12132	164,618,256	-62.80(-0.51%)
Aug 23, 2006	12186	12227	12154	12195	153,985,376	-6.10(-0.05%)
Aug 22, 2006	12147	12205	12135	12201	187,529,168	+64.30(+0.53%)
Aug 21, 2006	12086	12144	12045	12137	171,042,256	+92.10(+0.76%)
Aug 18, 2006	12075	12084	11969	12045	155,251,072	-11.20(-0.09%)
Aug 17, 2006	11981	12056	11961	12056	253,699,760	+25.80(+0.21%)
Aug 16, 2006	12004	12049	11977	12030	166,284,496	+53.00(+0.44%)
Aug 15, 2006	11900	11977	11850	11977	165,115,984	+127.00(+1.07%)
Aug 14, 2006	11897	11945	11818	11850	121,294,984	-94.70(-0.79%)
Aug 11, 2006	11966	11973	11932	11945	139,386,928	-14.10(-0.12%)
Aug 10, 2006	11972	12008	11916	11959	143,376,288	-49.20(-0.41%)
Aug 09, 2006	12043	12109	11998	12008	176,854,352	+10.00(+0.08%)
Aug 08, 2006	11958	12039	11937	11998	149,698,272	+61.50(+0.52%)
Aug 07, 2006	12011	12077	11880	11937	125,532,704	+0.00(+0.00%)
Aug 04, 2006	12011	12077	11880	11937	125,532,704	+0.00(+0.00%)
Aug 03, 2006	11914	11988	11879	11937	151,686,368	-33.20(-0.28%)
Aug 02, 2006	11954	12014	11908	11970	200,743,008	+62.20(+0.52%)

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.