Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	2330	2345	2326	2332	17,562,828	-12.96(-0.55%)
Sep 28, 2006	2337	2347	2337	2345	15,532,513	+7.98(+0.34%)
Sep 27, 2006	2318	2338	2322	2337	18,022,928	+9.13(+0.39%)
Sep 26, 2006	2314	2339	2302	2327	34,341,960	-11.24(-0.48%)
Sep 25, 2006	2253	2345	2321	2339	6,734,857	+2.22(+0.10%)
Sep 22, 2006	2276	2364	2328	2336	7,659,392	-27.54(-1.16%)
Sep 21, 2006	2273	2366	2350	2364	6,716,122	+2.56(+0.11%)
Sep 20, 2006	2284	2373	2359	2361	5,660,651	-2.57(-0.11%)
Sep 19, 2006	2270	2366	2344	2364	7,962,858	+10.21(+0.43%)
Sep 18, 2006	2269	2366	2349	2354	7,829,196	+0.59(+0.03%)
Sep 15, 2006	2275	2363	2342	2353	8,544,119	-0.72(-0.03%)
Sep 14, 2006	2285	2385	2350	2354	9,475,439	-31.17(-1.31%)
Sep 13, 2006	2299	2392	2379	2385	8,391,314	-2.82(-0.12%)
Sep 12, 2006	2283	2394	2362	2388	8,902,274	+18.64(+0.79%)
Sep 11, 2006	2289	2377	2353	2369	7,116,895	-7.89(-0.33%)
Sep 08, 2006	2264	2379	2343	2377	10,297,512	+31.09(+1.33%)
Sep 07, 2006	2264	2359	2341	2346	10,703,778	-12.64(-0.54%)
Sep 06, 2006	2282	2374	2356	2359	23,376,148	-15.06(-0.63%)
Sep 05, 2006	2276	2377	2363	2374	7,910,804	+0.20(+0.01%)
Sep 04, 2006	2286	2376	2367	2374	0	+0.00(+0.00%)
Sep 01, 2006	2286	2376	2367	2374	10,907,918	+4.41(+0.19%)
Aug 31, 2006	2279	2369	2361	2369	6,465,405	+7.68(+0.33%)
Aug 30, 2006	2271	2365	2349	2362	9,675,225	+9.40(+0.40%)
Aug 29, 2006	2248	2352	2322	2352	8,960,816	+29.88(+1.29%)
Aug 28, 2006	2233	2328	2314	2322	5,688,043	+7.67(+0.33%)
Aug 25, 2006	2234	2325	2313	2315	6,865,604	-10.04(-0.43%)
Aug 24, 2006	2217	2333	2300	2325	6,452,982	+15.86(+0.69%)
Aug 23, 2006	2234	2326	2300	2309	4,521,877	-6.60(-0.29%)
Aug 22, 2006	2236	2325	2312	2315	5,495,337	-4.94(-0.21%)
Aug 21, 2006	2238	2332	2316	2320	6,210,368	-2.66(-0.11%)
Aug 18, 2006	2239	2325	2311	2323	7,674,116	+8.67(+0.37%)
Aug 17, 2006	2236	2331	2312	2314	10,138,322	-13.28(-0.57%)
Aug 16, 2006	2232	2328	2297	2328	9,602,186	+30.39(+1.32%)
Aug 15, 2006	2186	2300	2270	2297	8,291,318	+27.32(+1.20%)
Aug 14, 2006	2168	2284	2246	2270	6,335,821	+23.47(+1.04%)
Aug 11, 2006	2150	2253	2230	2246	9,335,154	+7.32(+0.33%)
Aug 10, 2006	2136	2242	2214	2239	9,867,983	+20.29(+0.91%)
Aug 09, 2006	2143	2241	2212	2219	11,588,844	+5.59(+0.25%)
Aug 08, 2006	2111	2218	2198	2213	10,638,329	+11.25(+0.51%)
Aug 07, 2006	2135	2228	2199	2202	5,787,022	-25.65(-1.15%)
Aug 04, 2006	2168	2259	2223	2228	8,160,700	-5.19(-0.23%)
Aug 03, 2006	2142	2245	2218	2233	9,246,820	-4.79(-0.21%)
Aug 02, 2006	2152	2248	2229	2238	10,457,694	+6.88(+0.31%)
Aug 01, 2006	2144	2242	2198	2231	11,497,219	-11.75(-0.52%)
Jul 31, 2006	2166	2250	2232	2242	7,859,442	-5.57(-0.25%)
Jul 28, 2006	2138	2260	2222	2248	8,794,691	+21.28(+0.96%)
Jul 27, 2006	2188	2283	2226	2227	9,272,630	-54.68(-2.40%)
Jul 26, 2006	2119	2282	2198	2281	19,857,150	+73.56(+3.33%)
Jul 25, 2006	2048	2227	2079	2208	16,875,800	+125.07(+6.01%)
Jul 24, 2006	1986	2083	2052	2083	8,600,758	+25.43(+1.24%)
Jul 21, 2006	1998	2087	2054	2057	12,171,555	-12.08(-0.58%)
Jul 20, 2006	1999	2081	2066	2069	6,183,907	-5.60(-0.27%)
Jul 19, 2006	1968	2082	2048	2075	9,149,622	+27.32(+1.33%)
Jul 18, 2006	1978	2072	2039	2048	8,675,936	-9.11(-0.44%)
Jul 17, 2006	1984	2071	2049	2057	8,361,510	-14.62(-0.71%)
Jul 14, 2006	1998	2083	2060	2071	7,161,998	-4.92(-0.24%)
Jul 13, 2006	2043	2135	2075	2076	9,256,489	-58.40(-2.74%)
Jul 12, 2006	2068	2155	2133	2135	9,729,635	-17.18(-0.80%)
Jul 11, 2006	2043	2153	2125	2152	10,380,863	+21.93(+1.03%)
Jul 10, 2006	2053	2143	2129	2130	6,409,090	-2.87(-0.13%)
Jul 07, 2006	2061	2154	2129	2133	8,607,223	-21.61(-1.00%)
Jul 06, 2006	2072	2165	2144	2154	15,067,916	+9.97(+0.46%)
Jul 05, 2006	2075	2166	2135	2144	7,970,184	-21.56(-1.00%)

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.