Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	1551	1649	1626	1644	133,619,696	+17.70(+1.09%)
Jul 28, 2006	1533	1630	1608	1626	121,332,640	+2.60(+0.16%)
Jul 27, 2006	1565	1650	1622	1624	150,248,720	-9.03(-0.55%)
Jul 26, 2006	1523	1644	1606	1633	159,517,904	+30.37(+1.90%)
Jul 25, 2006	1505	1606	1581	1602	126,232,280	+21.13(+1.34%)
Jul 24, 2006	1463	1585	1542	1581	120,519,568	+39.59(+2.57%)
Jul 21, 2006	1480	1561	1542	1542	135,234,656	-13.99(-0.90%)
Jul 20, 2006	1489	1577	1555	1556	110,368,976	-18.39(-1.17%)
Jul 19, 2006	1482	1577	1555	1574	124,155,072	+9.48(+0.61%)
Jul 18, 2006	1484	1573	1548	1565	127,119,280	+8.52(+0.55%)
Jul 17, 2006	1493	1588	1548	1556	127,861,176	-31.97(-2.01%)
Jul 14, 2006	1500	1590	1565	1588	133,870,536	+16.04(+1.02%)
Jul 13, 2006	1500	1586	1570	1572	135,319,952	-6.36(-0.40%)
Jul 12, 2006	1506	1590	1572	1578	123,590,496	-4.81(-0.30%)
Jul 11, 2006	1490	1587	1565	1583	115,144,512	+18.28(+1.17%)
Jul 10, 2006	1480	1577	1556	1565	99,814,064	+4.21(+0.27%)
Jul 07, 2006	1501	1590	1556	1561	131,054,912	-14.95(-0.95%)
Jul 06, 2006	1490	1582	1568	1576	127,142,064	+5.77(+0.37%)
Jul 05, 2006	1476	1574	1546	1570	145,466,208	+7.34(+0.47%)
Jul 03, 2006	1472	1567	1544	1562	58,018,968	+18.58(+1.20%)
Jun 30, 2006	1474	1555	1543	1544	164,976,960	-4.81(-0.31%)
Jun 29, 2006	1549	1549	1549	1549	0	+30.44(+2.00%)
Jun 28, 2006	1415	1520	1490	1518	149,331,952	+28.99(+1.95%)
Jun 27, 2006	1402	1501	1478	1489	152,071,760	+27.32(+1.87%)
Jun 23, 2006	1377	1471	1435	1462	240,598,576	+26.62(+1.85%)
Jun 22, 2006	1349	1439	1423	1435	106,359,328	+3.61(+0.25%)
Jun 21, 2006	1332	1447	1410	1432	135,080,608	+21.57(+1.53%)
Jun 20, 2006	1342	1434	1408	1410	120,486,192	-4.55(-0.32%)
Jun 19, 2006	1373	1455	1411	1415	135,715,632	-40.60(-2.79%)
Jun 16, 2006	1376	1466	1437	1455	162,587,456	-5.99(-0.41%)
Jun 15, 2006	1349	1468	1431	1461	172,953,920	+58.01(+4.13%)
Jun 14, 2006	1295	1404	1373	1403	168,997,664	+30.07(+2.19%)
Jun 13, 2006	1319	1411	1372	1373	198,896,128	-37.63(-2.67%)
Jun 12, 2006	1353	1441	1409	1411	136,145,216	-17.62(-1.23%)
Jun 09, 2006	1367	1450	1421	1428	141,532,448	-14.40(-1.00%)
Jun 08, 2006	1338	1443	1395	1443	229,315,328	+12.23(+0.85%)
Jun 07, 2006	1386	1471	1431	1431	159,384,528	-40.34(-2.74%)
Jun 06, 2006	1388	1480	1459	1471	148,686,816	+0.31(+0.02%)
Jun 05, 2006	1442	1516	1470	1471	141,432,736	-38.19(-2.53%)
Jun 02, 2006	1423	1511	1489	1509	129,380,400	+15.80(+1.06%)
Jun 01, 2006	1394	1493	1470	1493	133,073,640	+8.50(+0.57%)
May 31, 2006	1379	1485	1458	1485	156,162,768	+25.47(+1.75%)
May 30, 2006	1414	1500	1459	1459	125,624,752	-9.64(-0.66%)
May 26, 2006	1385	1471	1454	1469	98,298,976	+7.19(+0.49%)
May 25, 2006	1362	1469	1425	1462	170,972,144	+36.98(+2.60%)
May 24, 2006	1349	1444	1403	1425	183,879,536	-13.96(-0.97%)
May 23, 2006	1384	1475	1438	1438	190,740,480	-4.26(-0.30%)
May 22, 2006	1352	1454	1414	1443	178,987,936	-3.48(-0.24%)
May 19, 2006	1357	1457	1419	1446	176,810,784	+9.99(+0.70%)
May 18, 2006	1372	1459	1436	1436	134,014,808	-12.85(-0.89%)
May 17, 2006	1399	1487	1442	1449	158,255,888	-38.38(-2.58%)
May 16, 2006	1411	1502	1477	1487	131,576,456	+2.56(+0.17%)
May 15, 2006	1407	1496	1470	1485	159,428,320	-22.47(-1.49%)
May 12, 2006	1463	1546	1505	1507	145,211,360	-38.16(-2.47%)
May 11, 2006	1489	1571	1543	1546	134,579,376	-13.00(-0.83%)
May 10, 2006	1466	1559	1541	1559	120,638,664	+7.14(+0.46%)
May 09, 2006	1462	1557	1541	1551	115,858,752	+7.35(+0.48%)
May 08, 2006	1475	1549	1527	1544	124,389,296	-5.12(-0.33%)
May 05, 2006	1485	1552	1531	1549	138,190,032	+17.74(+1.16%)
May 04, 2006	1475	1548	1516	1531	146,526,256	-11.03(-0.72%)
May 03, 2006	1499	1563	1533	1542	133,634,664	-20.07(-1.28%)
May 02, 2006	1484	1564	1533	1563	136,662,832	+29.54(+1.93%)

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.