Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	5353	5366	5342	5362	93,173,800	+0.00(+0.00%)
Oct 30, 2006	5353	5366	5342	5362	0	-33.80(-0.63%)
Oct 27, 2006	5437	5449	5373	5396	121,396,000	-37.76(-0.69%)
Oct 26, 2006	5448	5458	5422	5434	155,963,008	+11.51(+0.21%)
Oct 25, 2006	5398	5427	5396	5422	130,502,704	+17.74(+0.33%)
Oct 24, 2006	5408	5411	5388	5405	160,770,400	-7.27(-0.13%)
Oct 23, 2006	5392	5420	5361	5412	81,489,800	+36.46(+0.68%)
Oct 20, 2006	5373	5400	5360	5375	108,537,296	+15.61(+0.29%)
Oct 19, 2006	5338	5378	5330	5360	99,477,000	-1.55(-0.03%)
Oct 18, 2006	5328	5382	5324	5361	113,033,104	+58.30(+1.10%)
Oct 17, 2006	5348	5354	5299	5303	119,019,400	-58.98(-1.10%)
Oct 16, 2006	5359	5366	5342	5362	88,648,000	+8.74(+0.16%)
Oct 13, 2006	5369	5373	5345	5353	106,051,904	-8.28(-0.15%)
Oct 12, 2006	5317	5364	5310	5362	143,355,808	+48.32(+0.91%)
Oct 11, 2006	5298	5314	5272	5313	114,165,200	+3.40(+0.06%)
Oct 10, 2006	5297	5314	5285	5310	110,476,600	+25.05(+0.47%)
Oct 09, 2006	5262	5291	5262	5285	87,269,600	+2.68(+0.05%)
Oct 06, 2006	5295	5295	5259	5282	116,115,696	-6.47(-0.12%)
Oct 05, 2006	5298	5300	5278	5289	120,151,104	+31.98(+0.61%)
Oct 04, 2006	5219	5261	5216	5257	135,673,696	+36.76(+0.70%)
Oct 03, 2006	5224	5231	5196	5220	98,904,000	-23.34(-0.45%)
Oct 02, 2006	5269	5276	5229	5243	90,264,000	-6.88(-0.13%)
Sep 29, 2006	5259	5285	5247	5250	92,262,000	+0.00(+0.00%)
Sep 28, 2006	5238	5263	5233	5250	123,162,896	+6.91(+0.13%)
Sep 27, 2006	5241	5253	5209	5243	126,340,896	+23.51(+0.45%)
Sep 26, 2006	5185	5229	5177	5220	126,516,800	+73.10(+1.42%)
Sep 25, 2006	5156	5184	5126	5146	114,342,200	+4.54(+0.09%)
Sep 22, 2006	5170	5183	5123	5142	97,423,200	-66.37(-1.27%)
Sep 21, 2006	5190	5223	5175	5208	132,922,496	+15.58(+0.30%)
Sep 20, 2006	5111	5199	5106	5193	125,862,600	+76.75(+1.50%)
Sep 19, 2006	5149	5152	5092	5116	108,300,896	-30.97(-0.60%)
Sep 18, 2006	5153	5159	5119	5147	85,135,800	+2.08(+0.04%)
Sep 15, 2006	5131	5163	5113	5145	219,080,992	+21.03(+0.41%)
Sep 14, 2006	5149	5165	5106	5124	106,001,904	-14.08(-0.27%)
Sep 13, 2006	5143	5153	5113	5138	103,605,104	+11.96(+0.23%)
Sep 12, 2006	5063	5129	5038	5126	133,715,296	+67.66(+1.34%)
Sep 11, 2006	5043	5058	5018	5058	111,996,600	-15.26(-0.30%)
Sep 08, 2006	5073	5091	5058	5074	88,738,600	+13.48(+0.27%)
Sep 07, 2006	5090	5090	5044	5060	115,739,296	-55.43(-1.08%)
Sep 06, 2006	5173	5180	5108	5116	113,062,496	-57.33(-1.11%)
Sep 05, 2006	5202	5202	5147	5173	86,220,000	-30.39(-0.58%)
Sep 04, 2006	5195	5209	5190	5203	73,468,400	+19.79(+0.38%)
Sep 01, 2006	5182	5206	5170	5183	96,221,800	+18.41(+0.36%)
Aug 31, 2006	5196	5197	5158	5165	101,008,000	-17.75(-0.34%)
Aug 30, 2006	5177	5197	5163	5183	96,444,800	+22.47(+0.44%)
Aug 29, 2006	5152	5183	5144	5160	86,611,200	+11.80(+0.23%)
Aug 28, 2006	5104	5154	5083	5149	49,177,800	+37.39(+0.73%)
Aug 25, 2006	5118	5134	5089	5111	60,195,000	-1.72(-0.03%)
Aug 24, 2006	5085	5129	5063	5113	81,129,600	+30.12(+0.59%)
Aug 23, 2006	5127	5132	5075	5083	73,152,800	-45.60(-0.89%)
Aug 22, 2006	5126	5131	5073	5128	84,813,600	+23.68(+0.46%)
Aug 21, 2006	5127	5136	5095	5105	66,132,800	-31.04(-0.60%)
Aug 18, 2006	5143	5158	5127	5136	109,359,296	-9.15(-0.18%)
Aug 17, 2006	5140	5145	5122	5145	101,353,200	+7.53(+0.15%)
Aug 16, 2006	5117	5141	5102	5137	114,886,000	+22.29(+0.44%)
Aug 15, 2006	5033	5126	5031	5115	89,813,200	+68.09(+1.35%)
Aug 14, 2006	5019	5050	5015	5047	65,948,600	+61.41(+1.23%)
Aug 11, 2006	4993	5015	4963	4986	79,776,400	+8.88(+0.18%)
Aug 10, 2006	4974	4987	4936	4977	100,626,496	-48.51(-0.97%)
Aug 09, 2006	4983	5033	4948	5025	100,289,104	+57.20(+1.15%)
Aug 08, 2006	4987	4991	4944	4968	80,601,600	+11.61(+0.23%)
Aug 07, 2006	4980	4996	4950	4956	83,503,800	-84.61(-1.68%)
Aug 04, 2006	5013	5060	4996	5041	110,079,200	+57.27(+1.15%)
Aug 03, 2006	5034	5039	4958	4984	116,772,200	-42.57(-0.85%)
Aug 02, 2006	4984	5027	4977	5026	107,618,896	+78.02(+1.58%)

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.