Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	1124	1134	1127	1130	145,652,656	-3.45(-0.30%)
Oct 30, 2006	1124	1134	1129	1134	119,749,080	+2.54(+0.22%)
Oct 27, 2006	1127	1136	1130	1131	144,540,768	-5.37(-0.47%)
Oct 26, 2006	1125	1137	1130	1136	163,227,952	+5.06(+0.45%)
Oct 25, 2006	1118	1132	1125	1131	223,083,936	+5.94(+0.53%)
Oct 24, 2006	1116	1127	1121	1125	177,817,168	-1.98(-0.18%)
Oct 23, 2006	1113	1129	1120	1127	168,231,968	+5.73(+0.51%)
Oct 20, 2006	1115	1122	1116	1122	166,921,424	+2.77(+0.25%)
Oct 19, 2006	1110	1120	1116	1119	161,076,816	+1.38(+0.12%)
Oct 18, 2006	1111	1118	1114	1117	145,033,248	+3.61(+0.32%)
Oct 17, 2006	1107	1117	1110	1114	122,590,544	-3.28(-0.29%)
Oct 16, 2006	1109	1118	1112	1117	106,191,136	+0.57(+0.05%)
Oct 13, 2006	1109	1118	1111	1117	125,288,928	-1.29(-0.12%)
Oct 12, 2006	1111	1118	1114	1118	152,109,600	+3.95(+0.35%)
Oct 11, 2006	1104	1115	1110	1114	129,121,104	-0.70(-0.06%)
Oct 10, 2006	1110	1116	1111	1115	153,825,584	-1.68(-0.15%)
Oct 09, 2006	1108	1118	1113	1116	110,148,904	-1.54(-0.14%)
Oct 06, 2006	1111	1121	1115	1118	150,434,800	-2.76(-0.25%)
Oct 05, 2006	1106	1121	1113	1121	239,070,224	+7.42(+0.67%)
Oct 04, 2006	1092	1113	1099	1113	219,038,144	+14.45(+1.32%)
Oct 03, 2006	1090	1102	1097	1099	167,145,680	+0.91(+0.08%)
Oct 02, 2006	1097	1106	1097	1098	130,278,664	-8.36(-0.76%)
Sep 29, 2006	1103	1112	1106	1106	120,003,200	-4.98(-0.45%)
Sep 28, 2006	1107	1114	1108	1111	130,650,416	-2.45(-0.22%)
Sep 27, 2006	1101	1115	1108	1114	164,234,400	+5.25(+0.47%)
Sep 26, 2006	1096	1109	1100	1108	168,110,384	+5.33(+0.48%)
Sep 25, 2006	1096	1109	1096	1103	174,463,504	-1.45(-0.13%)
Sep 22, 2006	1099	1107	1101	1104	110,080,320	-2.47(-0.22%)
Sep 21, 2006	1104	1114	1104	1107	146,093,984	-3.49(-0.31%)
Sep 20, 2006	1098	1111	1100	1110	138,469,264	+10.07(+0.92%)
Sep 19, 2006	1091	1101	1096	1100	124,419,816	+2.68(+0.24%)
Sep 18, 2006	1098	1105	1096	1098	109,909,536	-6.27(-0.57%)
Sep 15, 2006	1097	1105	1099	1104	196,888,736	+4.55(+0.41%)
Sep 14, 2006	1089	1101	1096	1099	127,064,808	+0.66(+0.06%)
Sep 13, 2006	1093	1103	1097	1099	147,846,928	-4.54(-0.41%)
Sep 12, 2006	1089	1104	1095	1103	160,204,640	+8.39(+0.77%)
Sep 11, 2006	1080	1095	1089	1095	136,153,120	+4.45(+0.41%)
Sep 08, 2006	1083	1091	1085	1090	120,152,064	+5.33(+0.49%)
Sep 07, 2006	1082	1091	1085	1085	122,150,344	-5.46(-0.50%)
Sep 06, 2006	1084	1097	1090	1091	128,836,664	-6.82(-0.62%)
Sep 05, 2006	1091	1101	1096	1097	108,459,088	-3.92(-0.36%)
Sep 04, 2006	1094	1102	1097	1101	0	+0.00(+0.00%)
Sep 01, 2006	1094	1102	1097	1101	95,076,592	+4.74(+0.43%)
Aug 31, 2006	1092	1099	1096	1097	100,297,424	-2.00(-0.18%)
Aug 30, 2006	1088	1100	1095	1099	118,213,344	+5.14(+0.47%)
Aug 29, 2006	1082	1094	1088	1093	122,156,040	+5.17(+0.48%)
Aug 28, 2006	1074	1091	1082	1088	94,287,320	+5.83(+0.54%)
Aug 25, 2006	1074	1084	1081	1082	94,965,304	-1.27(-0.12%)
Aug 24, 2006	1075	1084	1080	1084	99,293,192	+3.76(+0.35%)
Aug 23, 2006	1073	1084	1078	1080	95,852,728	-1.23(-0.11%)
Aug 22, 2006	1074	1085	1080	1081	96,795,400	-0.79(-0.07%)
Aug 21, 2006	1074	1083	1080	1082	92,321,264	-0.75(-0.07%)
Aug 18, 2006	1073	1083	1076	1083	112,745,024	+6.94(+0.65%)
Aug 17, 2006	1065	1078	1073	1076	125,598,256	+0.49(+0.05%)
Aug 16, 2006	1065	1075	1070	1075	120,969,104	+4.08(+0.38%)
Aug 15, 2006	1062	1072	1061	1071	122,830,688	+10.64(+1.00%)
Aug 14, 2006	1056	1067	1058	1061	108,639,848	+2.18(+0.21%)
Aug 11, 2006	1048	1059	1054	1058	107,799,624	-0.20(-0.02%)
Aug 10, 2006	1041	1060	1049	1059	138,107,584	+9.45(+0.90%)
Aug 09, 2006	1052	1060	1048	1049	146,778,064	-6.04(-0.57%)
Aug 08, 2006	1050	1058	1053	1055	129,341,232	+2.33(+0.22%)
Aug 07, 2006	1047	1057	1051	1053	112,589,304	-4.04(-0.38%)
Aug 04, 2006	1055	1063	1053	1057	135,689,168	-0.58(-0.05%)
Aug 03, 2006	1042	1059	1050	1057	180,996,576	+0.99(+0.09%)
Aug 02, 2006	1043	1059	1045	1056	160,626,608	+11.58(+1.11%)

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.