Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	2402	2405	2392	2397	22,477,408	-0.90(-0.04%)
Oct 30, 2006	2402	2407	2397	2398	18,161,660	-9.84(-0.41%)
Oct 27, 2006	2409	2424	2405	2407	20,644,994	-16.81(-0.69%)
Oct 26, 2006	2421	2426	2407	2424	27,458,066	+1.09(+0.04%)
Oct 25, 2006	2419	2429	2416	2423	20,749,072	+7.20(+0.30%)
Oct 24, 2006	2418	2435	2405	2416	22,018,492	-18.54(-0.76%)
Oct 23, 2006	2411	2440	2416	2434	21,116,966	+8.97(+0.37%)
Oct 20, 2006	2412	2428	2406	2425	24,937,092	+19.04(+0.79%)
Oct 19, 2006	2386	2408	2377	2406	22,734,078	+29.36(+1.24%)
Oct 18, 2006	2351	2377	2338	2377	26,537,040	+39.01(+1.67%)
Oct 17, 2006	2327	2345	2322	2338	24,020,354	+15.98(+0.69%)
Oct 16, 2006	2315	2325	2306	2322	14,281,386	+15.60(+0.68%)
Oct 13, 2006	2322	2321	2305	2306	13,426,372	-14.15(-0.61%)
Oct 12, 2006	2314	2322	2317	2321	15,748,122	-0.91(-0.04%)
Oct 11, 2006	2311	2326	2315	2322	12,655,866	+2.68(+0.12%)
Oct 10, 2006	2314	2321	2312	2319	13,111,192	-1.91(-0.08%)
Oct 09, 2006	2313	2324	2314	2321	12,583,391	+0.17(+0.01%)
Oct 06, 2006	2321	2327	2314	2321	18,901,722	-6.60(-0.28%)
Oct 05, 2006	2321	2340	2327	2327	19,984,034	-12.79(-0.55%)
Oct 04, 2006	2320	2340	2324	2340	17,789,326	+6.47(+0.28%)
Oct 03, 2006	2319	2339	2320	2334	18,200,060	+5.81(+0.25%)
Oct 02, 2006	2331	2340	2328	2328	23,308,510	-3.91(-0.17%)
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%)

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.