Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	1045	1055	1051	1051	115,004,064	-3.82(-0.36%)
Jul 28, 2006	1042	1057	1044	1055	134,770,336	+11.52(+1.10%)
Jul 27, 2006	1048	1055	1044	1044	150,150,368	-7.43(-0.71%)
Jul 26, 2006	1045	1058	1050	1051	198,064,496	-6.96(-0.66%)
Jul 25, 2006	1047	1060	1050	1058	139,843,568	+2.14(+0.20%)
Jul 24, 2006	1041	1056	1047	1056	122,182,648	+9.21(+0.88%)
Jul 21, 2006	1048	1052	1046	1047	139,257,696	-5.42(-0.52%)
Jul 20, 2006	1047	1057	1052	1052	120,555,912	-1.56(-0.15%)
Jul 19, 2006	1038	1056	1043	1054	143,702,896	+10.62(+1.02%)
Jul 18, 2006	1033	1043	1034	1043	138,806,912	+4.89(+0.47%)
Jul 17, 2006	1025	1040	1033	1038	114,659,096	+4.01(+0.39%)
Jul 14, 2006	1031	1039	1029	1034	143,324,688	-4.68(-0.45%)
Jul 13, 2006	1039	1049	1038	1039	151,606,784	-10.58(-1.01%)
Jul 12, 2006	1052	1060	1049	1049	128,946,824	-9.72(-0.92%)
Jul 11, 2006	1044	1059	1051	1059	136,847,904	+7.10(+0.67%)
Jul 10, 2006	1043	1056	1048	1052	119,183,944	+3.48(+0.33%)
Jul 07, 2006	1043	1054	1047	1049	134,351,712	-5.70(-0.54%)
Jul 06, 2006	1036	1060	1043	1054	156,772,736	+11.29(+1.08%)
Jul 05, 2006	1038	1051	1040	1043	115,646,632	-8.37(-0.80%)
Jul 03, 2006	1039	1052	1044	1051	65,603,844	+7.42(+0.71%)
Jun 30, 2006	1042	1051	1044	1044	168,394,224	-1.71(-0.16%)
Jun 29, 2006	1046	1046	1046	1046	0	+19.94(+1.94%)
Jun 28, 2006	1019	1027	1023	1026	121,517,752	+0.59(+0.06%)
Jun 27, 2006	1020	1031	1024	1025	107,519,280	-0.26(-0.03%)
Jun 23, 2006	1018	1031	1025	1025	91,745,144	-4.22(-0.41%)
Jun 22, 2006	1022	1032	1027	1030	106,375,464	-1.00(-0.10%)
Jun 21, 2006	1018	1034	1025	1031	125,016,664	+5.49(+0.54%)
Jun 20, 2006	1015	1029	1020	1025	115,938,776	+4.67(+0.46%)
Jun 19, 2006	1024	1031	1019	1020	116,829,008	-5.98(-0.58%)
Jun 16, 2006	1019	1029	1025	1026	149,099,760	+0.09(+0.01%)
Jun 15, 2006	1010	1027	1015	1026	133,892,624	+11.46(+1.13%)
Jun 14, 2006	1000	1015	1007	1015	140,602,800	+6.78(+0.67%)
Jun 13, 2006	1009	1021	1008	1008	153,744,256	-11.49(-1.13%)
Jun 12, 2006	1021	1035	1019	1020	130,410,144	-2.28(-0.22%)
Jun 09, 2006	1019	1028	1020	1022	131,132,896	-1.90(-0.19%)
Jun 08, 2006	1014	1026	1012	1024	203,038,352	+0.95(+0.09%)
Jun 07, 2006	1022	1033	1023	1023	153,468,624	-4.51(-0.44%)
Jun 06, 2006	1021	1029	1020	1027	144,937,088	+1.37(+0.13%)
Jun 05, 2006	1030	1040	1026	1026	117,935,600	-13.97(-1.34%)
Jun 02, 2006	1035	1042	1036	1040	121,609,696	-2.53(-0.24%)
Jun 01, 2006	1028	1044	1035	1042	128,755,672	+6.64(+0.64%)
May 31, 2006	1025	1036	1029	1036	139,215,840	+6.57(+0.64%)
May 30, 2006	1031	1043	1029	1029	113,713,856	-13.72(-1.32%)
May 26, 2006	1035	1044	1040	1043	100,940,792	+2.13(+0.20%)
May 25, 2006	1028	1054	1032	1041	130,135,240	-13.46(-1.28%)
May 24, 2006	1041	1057	1047	1054	170,732,672	+5.24(+0.50%)
May 23, 2006	1046	1056	1049	1049	137,355,056	-0.98(-0.09%)
May 22, 2006	1040	1053	1044	1050	156,072,384	+0.14(+0.01%)
May 19, 2006	1043	1051	1044	1050	164,785,920	+0.64(+0.06%)
May 18, 2006	1048	1061	1049	1049	150,248,720	-8.66(-0.82%)
May 17, 2006	1054	1069	1056	1058	154,505,120	-10.85(-1.02%)
May 16, 2006	1058	1072	1066	1069	122,556,376	+3.04(+0.29%)
May 15, 2006	1044	1066	1057	1066	132,810,040	+8.86(+0.84%)
May 12, 2006	1054	1064	1057	1057	142,702,992	-7.46(-0.70%)
May 11, 2006	1069	1079	1063	1064	146,423,296	-15.10(-1.40%)
May 10, 2006	1072	1083	1078	1079	127,444,184	-4.00(-0.37%)
May 09, 2006	1069	1083	1079	1083	119,691,040	+3.38(+0.31%)
May 08, 2006	1069	1081	1078	1080	135,850,864	+1.28(+0.12%)
May 05, 2006	1064	1081	1070	1079	178,322,272	+8.82(+0.82%)
May 04, 2006	1056	1071	1066	1070	126,263,904	+3.74(+0.35%)
May 03, 2006	1054	1070	1061	1066	135,462,672	-4.07(-0.38%)
May 02, 2006	1053	1071	1065	1070	120,389,040	+5.59(+0.53%)

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.