Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	3743	3764	3735	3736	3,923,200	-7.42(-0.20%)
Aug 30, 2006	3727	3767	3727	3743	4,216,400	+14.81(+0.40%)
Aug 29, 2006	3748	3769	3728	3728	5,720,000	-18.33(-0.49%)
Aug 28, 2006	3732	3754	3731	3747	2,050,800	+14.37(+0.39%)
Aug 25, 2006	3695	3741	3694	3732	4,860,400	+37.25(+1.01%)
Aug 24, 2006	3712	3718	3686	3695	5,082,800	-15.45(-0.42%)
Aug 23, 2006	3710	3727	3694	3710	4,690,200	-0.02(-0.00%)
Aug 22, 2006	3731	3741	3688	3710	4,660,200	-19.91(-0.53%)
Aug 21, 2006	3760	3770	3729	3730	2,780,800	-29.39(-0.78%)
Aug 18, 2006	3760	3766	3736	3760	3,693,400	-1.20(-0.03%)
Aug 17, 2006	3778	3784	3751	3761	3,993,800	-17.41(-0.46%)
Aug 16, 2006	3723	3778	3723	3778	5,587,600	+55.71(+1.50%)
Aug 15, 2006	3679	3727	3678	3723	0	+0.00(+0.00%)
Aug 14, 2006	3679	3727	3678	3723	2,743,800	+42.86(+1.16%)
Aug 11, 2006	3707	3727	3677	3680	4,019,600	-26.70(-0.72%)
Aug 10, 2006	3700	3709	3663	3706	5,639,400	+1.69(+0.05%)
Aug 09, 2006	3714	3729	3678	3705	6,122,800	-9.57(-0.26%)
Aug 08, 2006	3729	3754	3712	3714	3,973,600	-14.35(-0.38%)
Aug 07, 2006	3753	3753	3719	3729	3,614,800	-25.03(-0.67%)
Aug 04, 2006	3711	3754	3708	3754	3,753,800	+43.17(+1.16%)
Aug 03, 2006	3740	3743	3675	3711	5,009,600	-28.95(-0.77%)
Aug 02, 2006	3714	3740	3706	3740	3,943,600	+25.01(+0.67%)
Aug 01, 2006	3716	3738	3694	3714	3,884,200	-1.50(-0.04%)
Jul 31, 2006	3713	3738	3695	3716	4,786,600	+4.51(+0.12%)
Jul 28, 2006	3700	3716	3685	3711	3,379,600	+11.01(+0.30%)
Jul 27, 2006	3698	3735	3698	3700	4,097,200	+2.50(+0.07%)
Jul 26, 2006	3647	3713	3647	3698	4,408,800	+51.57(+1.41%)
Jul 25, 2006	3614	3668	3614	3646	4,101,600	+32.80(+0.91%)
Jul 24, 2006	3569	3618	3566	3614	3,307,400	+43.40(+1.22%)
Jul 21, 2006	3640	3649	3557	3570	4,242,800	-69.74(-1.92%)
Jul 20, 2006	3622	3713	3622	3640	5,740,800	+18.55(+0.51%)
Jul 19, 2006	3564	3623	3563	3621	3,700,800	+58.46(+1.64%)
Jul 18, 2006	3604	3605	3563	3563	3,512,800	-42.06(-1.17%)
Jul 17, 2006	3641	3645	3548	3605	4,451,400	-36.03(-0.99%)
Jul 14, 2006	3710	3710	3640	3641	3,803,400	-70.27(-1.89%)
Jul 13, 2006	3784	3784	3698	3711	4,360,400	-72.19(-1.91%)
Jul 12, 2006	3738	3796	3738	3783	3,512,600	+45.48(+1.22%)
Jul 11, 2006	3792	3794	3738	3738	3,721,600	-53.45(-1.41%)
Jul 10, 2006	3811	3826	3782	3791	2,394,800	-19.98(-0.52%)
Jul 07, 2006	3846	3863	3789	3811	3,472,400	-34.06(-0.89%)
Jul 06, 2006	3774	3846	3769	3846	3,966,400	+71.98(+1.91%)
Jul 05, 2006	3795	3795	3750	3774	4,497,400	-26.01(-0.68%)
Jul 04, 2006	3808	3835	3775	3800	3,343,200	-8.27(-0.22%)
Jul 03, 2006	3746	3808	3742	3808	3,493,800	+62.08(+1.66%)
Jun 30, 2006	3620	3761	3620	3746	6,322,600	+126.09(+3.48%)
Jun 29, 2006	3575	3626	3575	3620	4,550,200	+44.66(+1.25%)
Jun 28, 2006	3605	3605	3570	3575	3,863,200	-30.16(-0.84%)
Jun 27, 2006	3595	3634	3594	3605	4,041,600	+11.03(+0.31%)
Jun 26, 2006	3576	3606	3576	3594	3,682,600	+18.81(+0.53%)
Jun 23, 2006	3533	3580	3533	3575	3,422,200	+42.31(+1.20%)
Jun 22, 2006	3513	3583	3513	3533	4,509,400	+20.88(+0.59%)
Jun 21, 2006	3500	3526	3486	3512	4,322,600	+11.88(+0.34%)
Jun 20, 2006	3503	3512	3452	3500	4,021,000	-2.20(-0.06%)
Jun 19, 2006	3432	3507	3432	3502	4,588,200	+70.86(+2.06%)
Jun 16, 2006	3366	3566	3366	3432	11,790,400	+66.27(+1.97%)
Jun 15, 2006	3318	3365	3239	3365	0	+0.00(+0.00%)
Jun 14, 2006	3318	3365	3239	3365	8,654,600	+41.24(+1.24%)
Jun 13, 2006	3487	3487	3289	3324	9,381,000	-162.98(-4.67%)
Jun 12, 2006	3497	3524	3449	3487	5,089,200	-8.88(-0.25%)
Jun 09, 2006	3521	3614	3496	3496	6,465,200	-24.34(-0.69%)
Jun 08, 2006	3669	3669	3509	3520	11,041,800	-148.70(-4.05%)
Jun 07, 2006	3685	3707	3629	3669	6,926,800	-15.32(-0.42%)
Jun 06, 2006	3868	3868	3684	3684	7,243,600	-183.89(-4.75%)
Jun 05, 2006	3791	3877	3791	3868	0	+0.00(+0.00%)
Jun 02, 2006	3791	3877	3791	3868	6,472,400	+73.89(+1.95%)

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.