Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2006	2144	2242	2198	2231	11,497,219	-11.75(-0.52%)
Jul 31, 2006	2166	2250	2232	2242	7,859,442	-5.57(-0.25%)
Jul 28, 2006	2138	2260	2222	2248	8,794,691	+21.28(+0.96%)
Jul 27, 2006	2188	2283	2226	2227	9,272,630	-54.68(-2.40%)
Jul 26, 2006	2119	2282	2198	2281	19,857,150	+73.56(+3.33%)
Jul 25, 2006	2048	2227	2079	2208	16,875,800	+125.07(+6.01%)
Jul 24, 2006	1986	2083	2052	2083	8,600,758	+25.43(+1.24%)
Jul 21, 2006	1998	2087	2054	2057	12,171,555	-12.08(-0.58%)
Jul 20, 2006	1999	2081	2066	2069	6,183,907	-5.60(-0.27%)
Jul 19, 2006	1968	2082	2048	2075	9,149,622	+27.32(+1.33%)
Jul 18, 2006	1978	2072	2039	2048	8,675,936	-9.11(-0.44%)
Jul 17, 2006	1984	2071	2049	2057	8,361,510	-14.62(-0.71%)
Jul 14, 2006	1998	2083	2060	2071	7,161,998	-4.92(-0.24%)
Jul 13, 2006	2043	2135	2075	2076	9,256,489	-58.40(-2.74%)
Jul 12, 2006	2068	2155	2133	2135	9,729,635	-17.18(-0.80%)
Jul 11, 2006	2043	2153	2125	2152	10,380,863	+21.93(+1.03%)
Jul 10, 2006	2053	2143	2129	2130	6,409,090	-2.87(-0.13%)
Jul 07, 2006	2061	2154	2129	2133	8,607,223	-21.61(-1.00%)
Jul 06, 2006	2072	2165	2144	2154	15,067,916	+9.97(+0.46%)
Jul 05, 2006	2075	2166	2135	2144	7,970,184	-21.56(-1.00%)
Jul 03, 2006	2067	2169	2143	2166	4,527,031	+22.59(+1.05%)
Jun 30, 2006	2062	2155	2135	2143	21,014,900	+7.32(+0.34%)
Jun 29, 2006	2136	2136	2136	2136	0	+37.94(+1.81%)
Jun 28, 2006	2030	2115	2094	2098	10,637,864	-2.28(-0.11%)
Jun 27, 2006	2032	2116	2100	2100	12,432,271	+4.14(+0.20%)
Jun 23, 2006	2010	2102	2092	2096	9,417,441	-3.41(-0.16%)
Jun 22, 2006	2017	2112	2093	2100	9,314,453	-12.48(-0.59%)
Jun 21, 2006	2025	2126	2104	2112	14,819,770	+4.30(+0.20%)
Jun 20, 2006	2049	2130	2108	2108	14,650,581	-15.11(-0.71%)
Jun 19, 2006	2086	2169	2122	2123	15,775,232	-44.30(-2.04%)
Jun 16, 2006	2088	2181	2163	2167	14,563,435	-13.45(-0.62%)
Jun 15, 2006	2061	2185	2135	2181	16,676,733	+46.24(+2.17%)
Jun 14, 2006	2052	2139	2114	2135	9,321,158	+11.37(+0.54%)
Jun 13, 2006	2071	2161	2122	2123	15,963,157	-34.64(-1.61%)
Jun 12, 2006	2099	2187	2158	2158	10,072,300	-22.44(-1.03%)
Jun 09, 2006	2110	2197	2170	2180	10,550,154	+10.16(+0.47%)
Jun 08, 2006	2067	2171	2134	2170	21,876,374	+17.35(+0.81%)
Jun 07, 2006	2072	2174	2148	2153	20,103,280	+4.43(+0.21%)
Jun 06, 2006	2084	2178	2138	2148	10,283,302	-21.61(-1.00%)
Jun 05, 2006	2124	2211	2170	2170	22,677,736	-36.05(-1.63%)
Jun 02, 2006	2125	2214	2188	2206	13,644,574	+18.34(+0.84%)
Jun 01, 2006	2085	2190	2176	2188	10,810,970	+10.40(+0.48%)
May 31, 2006	2077	2177	2146	2177	11,772,209	+31.18(+1.45%)
May 30, 2006	2083	2168	2145	2146	12,529,202	-21.34(-0.98%)
May 26, 2006	2097	2175	2159	2167	13,231,247	-1.85(-0.09%)
May 25, 2006	2053	2169	2130	2169	14,363,635	+39.65(+1.86%)
May 24, 2006	2062	2146	2109	2130	11,712,355	-11.49(-0.54%)
May 23, 2006	2070	2159	2138	2141	13,883,573	+3.27(+0.15%)
May 22, 2006	2062	2159	2124	2138	12,099,674	+6.56(+0.31%)
May 19, 2006	2073	2155	2119	2131	19,507,924	-23.85(-1.11%)
May 18, 2006	2039	2162	2113	2155	10,077,028	+41.64(+1.97%)
May 17, 2006	2067	2159	2113	2113	9,083,079	-45.72(-2.12%)
May 16, 2006	2077	2166	2151	2159	14,960,838	-6.27(-0.29%)
May 15, 2006	2061	2168	2158	2165	28,363,300	+7.43(+0.34%)
May 12, 2006	2086	2177	2153	2158	10,410,472	-19.09(-0.88%)
May 11, 2006	2086	2179	2163	2177	10,582,024	+11.62(+0.54%)
May 10, 2006	2093	2180	2164	2166	13,644,099	-13.15(-0.60%)
May 09, 2006	2105	2197	2178	2179	17,110,696	-6.85(-0.31%)
May 08, 2006	2104	2190	2176	2186	13,763,095	-1.29(-0.06%)
May 05, 2006	2106	2191	2173	2187	12,850,482	+2.80(+0.13%)
May 04, 2006	2087	2193	2171	2184	22,208,170	+13.25(+0.61%)
May 03, 2006	2067	2194	2158	2171	25,303,464	-23.01(-1.05%)
May 02, 2006	2113	2201	2190	2194	19,950,048	+2.09(+0.10%)
May 01, 2006	2117	2208	2185	2192	13,234,450	-15.87(-0.72%)
Apr 28, 2006	2208	2208	2208	2208	0	+30.93(+1.42%)
Apr 27, 2006	2085	2178	2154	2177	17,759,304	+4.28(+0.20%)
Apr 26, 2006	2068	2180	2128	2172	19,137,010	+29.94(+1.40%)
Apr 25, 2006	2168	2267	2142	2142	21,426,576	-120.77(-5.34%)
Apr 24, 2006	2197	2272	2245	2263	12,529,024	+9.44(+0.42%)
Apr 21, 2006	2198	2261	2245	2254	15,862,376	+9.48(+0.42%)
Apr 20, 2006	2165	2258	2240	2244	15,379,177	-9.83(-0.44%)
Apr 19, 2006	2150	2254	2230	2254	24,611,862	+20.69(+0.93%)
Apr 18, 2006	2117	2233	2206	2233	10,649,255	+23.50(+1.06%)
Apr 17, 2006	1486	2218	2205	2210	13,874,639	+2.47(+0.11%)
Apr 13, 2006	2127	2207	2178	2207	17,817,872	+24.49(+1.12%)
Apr 12, 2006	2142	2197	2172	2183	29,367,712	-6.05(-0.28%)
Apr 11, 2006	2122	2230	2174	2189	48,773,876	+1.35(+0.06%)
Apr 10, 2006	2073	2188	2163	2188	17,979,636	+23.53(+1.09%)
Apr 07, 2006	2102	2197	2163	2164	19,027,160	-31.16(-1.42%)
Apr 06, 2006	2136	2228	2184	2195	15,612,185	-31.10(-1.40%)
Apr 05, 2006	2163	2252	2224	2226	14,997,440	-14.69(-0.66%)
Apr 04, 2006	2154	2249	2236	2241	20,959,668	-8.28(-0.37%)
Apr 03, 2006	2146	2256	2222	2249	26,843,796	+11.48(+0.51%)
Mar 31, 2006	2152	2249	2232	2238	88,788,152	-2.78(-0.12%)
Mar 30, 2006	2144	2255	2223	2241	26,958,420	+14.24(+0.64%)
Mar 29, 2006	2127	2233	2213	2226	28,074,152	-6.83(-0.31%)
Mar 28, 2006	2212	2275	2231	2233	15,355,290	-41.32(-1.82%)
Mar 27, 2006	2183	2288	2270	2275	19,181,246	-13.27(-0.58%)
Mar 24, 2006	2202	2304	2285	2288	19,743,372	-10.89(-0.47%)
Mar 21, 2006	2221	2319	2297	2299	16,447,340	-18.50(-0.80%)
Mar 20, 2006	2239	2359	2315	2317	40,937,484	-41.75(-1.77%)
Mar 17, 2006	2265	2360	2346	2359	19,855,824	+13.06(+0.56%)
Mar 16, 2006	2237	2349	2318	2346	28,744,096	+26.34(+1.14%)
Mar 15, 2006	2226	2323	2306	2320	60,751,120	+4.63(+0.20%)
Mar 14, 2006	2208	2317	2289	2315	21,972,160	+20.17(+0.88%)
Mar 13, 2006	2214	2302	2287	2295	16,075,709	+7.42(+0.32%)
Mar 10, 2006	2172	2287	2254	2287	15,234,755	+30.64(+1.36%)
Mar 09, 2006	2193	2281	2244	2257	12,404,266	-12.82(-0.56%)
Mar 08, 2006	2167	2273	2238	2270	21,577,364	+0.16(+0.01%)
Mar 07, 2006	2204	2311	2260	2269	15,766,474	-41.52(-1.80%)
Mar 06, 2006	2250	2348	2309	2311	14,424,366	-35.30(-1.50%)
Mar 03, 2006	2238	2349	2327	2346	21,484,124	+10.22(+0.44%)
Mar 02, 2006	2258	2356	2325	2336	34,416,988	-20.21(-0.86%)
Mar 01, 2006	2256	2360	2326	2356	29,204,202	+29.77(+1.28%)
Feb 28, 2006	2279	2334	2325	2326	22,430,616	-7.29(-0.31%)
Feb 27, 2006	2249	2340	2313	2334	26,271,620	+20.24(+0.87%)
Feb 24, 2006	2217	2318	2292	2313	18,667,600	+21.47(+0.94%)
Feb 23, 2006	2206	2317	2290	2292	29,408,336	-12.72(-0.55%)
Feb 22, 2006	2232	2323	2303	2305	46,651,464	-12.77(-0.55%)
Feb 21, 2006	2262	2356	2310	2317	61,047,732	-30.43(-1.30%)
Feb 17, 2006	2270	2359	2333	2348	71,090,512	-8.49(-0.36%)
Feb 16, 2006	2254	2363	2330	2356	22,544,264	+26.07(+1.12%)
Feb 15, 2006	2172	2342	2261	2330	16,495,620	+68.31(+3.02%)
Feb 14, 2006	2186	2281	2259	2262	18,343,232	-13.54(-0.60%)
Feb 13, 2006	2194	2293	2265	2276	13,514,441	-14.45(-0.63%)
Feb 10, 2006	2205	2300	2277	2290	22,549,488	-9.33(-0.41%)
Feb 09, 2006	2251	2383	2290	2299	25,719,142	-83.34(-3.50%)
Feb 08, 2006	2252	2393	2332	2383	14,403,570	+36.21(+1.54%)
Feb 07, 2006	2302	2380	2333	2346	17,499,416	-33.13(-1.39%)
Feb 06, 2006	2330	2412	2368	2380	20,426,352	-31.90(-1.32%)
Feb 03, 2006	2359	2449	2406	2411	25,717,024	-37.97(-1.55%)
Feb 02, 2006	2393	2478	2440	2449	16,784,592	-28.79(-1.16%)
Feb 01, 2006	2382	2496	2459	2478	16,973,436	+19.58(+0.80%)
Jan 31, 2006	2390	2480	2449	2459	23,106,202	-19.95(-0.80%)
Jan 30, 2006	2382	2482	2455	2479	28,233,262	+23.92(+0.97%)
Jan 27, 2006	2373	2461	2441	2455	24,684,836	+3.95(+0.16%)
Jan 26, 2006	2369	2456	2436	2451	13,240,408	+14.38(+0.59%)
Jan 25, 2006	2373	2448	2432	2436	8,800,301	-6.94(-0.28%)
Jan 24, 2006	2337	2463	2415	2443	16,570,244	+16.10(+0.66%)
Jan 23, 2006	2382	2459	2380	2427	18,439,760	-24.61(-1.00%)
Jan 20, 2006	2410	2492	2449	2452	12,684,219	-36.02(-1.45%)
Jan 19, 2006	2414	2497	2484	2488	12,548,793	-2.50(-0.10%)
Jan 18, 2006	2408	2503	2487	2490	20,512,912	-12.19(-0.49%)
Jan 17, 2006	2426	2513	2498	2503	14,002,872	-10.02(-0.40%)
Jan 13, 2006	2491	2569	2475	2513	10,318,200	+18.42(+0.74%)
Jan 12, 2006	2494	2494	2494	2494	0	-12.01(-0.48%)
Jan 11, 2006	2444	2536	2501	2506	24,952,948	-29.86(-1.18%)
Jan 10, 2006	2436	2536	2510	2536	25,471,608	+16.70(+0.66%)
Jan 09, 2006	2414	2521	2496	2519	12,897,400	+23.07(+0.92%)
Jan 06, 2006	2395	2498	2472	2496	12,806,023	+22.38(+0.90%)
Jan 05, 2006	2426	2512	2474	2474	25,279,116	-34.44(-1.37%)
Jan 04, 2006	2412	2512	2461	2508	23,716,196	+47.23(+1.92%)
Jan 03, 2006	2367	2464	2406	2461	13,506,204	+51.87(+2.15%)
Dec 30, 2005	2323	2416	2405	2409	12,190,948	-5.66(-0.23%)
Dec 29, 2005	2351	2437	2412	2415	11,186,319	-8.13(-0.34%)
Dec 28, 2005	2352	2430	2420	2423	18,699,108	-17.88(-0.73%)
Dec 23, 2005	2374	2460	2439	2441	18,419,544	-16.27(-0.66%)
Dec 22, 2005	2368	2459	2435	2457	20,065,440	+17.39(+0.71%)
Dec 21, 2005	2352	2444	2428	2440	13,628,203	+11.18(+0.46%)
Dec 20, 2005	2349	2437	2401	2429	11,126,976	-8.43(-0.35%)
Dec 19, 2005	2421	2503	2427	2437	13,923,021	-65.45(-2.62%)
Dec 16, 2005	2446	2534	2494	2502	11,277,723	-22.19(-0.88%)
Dec 15, 2005	2464	2547	2519	2525	12,258,775	-20.99(-0.82%)
Dec 14, 2005	2491	2587	2540	2546	13,157,200	-41.36(-1.60%)
Dec 13, 2005	2501	2589	2569	2587	24,714,352	+2.88(+0.11%)
Dec 12, 2005	2503	2586	2572	2584	9,625,371	+9.70(+0.38%)
Dec 09, 2005	2478	2579	2556	2574	9,751,123	+18.86(+0.74%)
Dec 08, 2005	2456	2557	2524	2556	14,564,434	+21.32(+0.84%)
Dec 07, 2005	2477	2562	2526	2534	11,027,569	-22.79(-0.89%)
Dec 06, 2005	2480	2568	2544	2557	17,905,800	+1.73(+0.07%)
Dec 05, 2005	2459	2561	2530	2555	13,574,942	+25.74(+1.02%)
Dec 02, 2005	2423	2545	2496	2530	18,758,176	+30.25(+1.21%)
Dec 01, 2005	2452	2510	2493	2499	15,115,729	-0.79(-0.03%)
Nov 30, 2005	2421	2515	2495	2500	18,149,176	-3.79(-0.15%)
Nov 29, 2005	2451	2537	2503	2504	10,486,200	-23.52(-0.93%)
Nov 28, 2005	2493	2575	2527	2527	10,096,602	-42.03(-1.64%)
Nov 25, 2005	2465	2569	2537	2569	3,438,142	+24.01(+0.94%)
Nov 23, 2005	2478	2568	2541	2545	13,290,015	-6.47(-0.25%)
Nov 22, 2005	2441	2559	2518	2552	25,616,096	-6.41(-0.25%)
Nov 21, 2005	2474	2563	2542	2558	28,133,440	+14.75(+0.58%)
Nov 18, 2005	2452	2548	2523	2544	13,812,841	+20.92(+0.83%)
Nov 17, 2005	2427	2529	2495	2523	9,942,880	+9.70(+0.39%)
Nov 16, 2005	2433	2515	2493	2513	9,688,989	-1.48(-0.06%)
Nov 15, 2005	2443	2538	2505	2514	18,712,008	-13.84(-0.55%)
Nov 14, 2005	2494	2557	2528	2528	16,030,608	-8.37(-0.33%)
Nov 11, 2005	2456	2546	2519	2537	14,216,945	+17.26(+0.69%)
Nov 10, 2005	2431	2521	2490	2519	18,999,260	+18.83(+0.75%)
Nov 09, 2005	2441	2522	2486	2500	18,648,600	-9.88(-0.39%)
Nov 08, 2005	2454	3759	2483	2510	10,252,091	+3.11(+0.12%)
Nov 07, 2005	2420	2521	2482	2507	9,262,848	+20.15(+0.81%)
Nov 04, 2005	2440	2495	2473	2487	16,022,561	-4.04(-0.16%)
Nov 03, 2005	2448	2521	2483	2491	20,756,930	-13.36(-0.53%)
Nov 02, 2005	2389	2505	2431	2505	16,322,129	+72.08(+2.96%)
Nov 01, 2005	2305	2468	2372	2432	15,007,776	+58.41(+2.46%)
Oct 31, 2005	2323	2391	2366	2374	12,775,089	+6.50(+0.27%)
Oct 28, 2005	2312	2370	2338	2368	18,091,740	+18.31(+0.78%)
Oct 27, 2005	2307	2369	2347	2349	12,556,561	-19.63(-0.83%)
Oct 26, 2005	2319	2388	2367	2369	10,954,348	-7.97(-0.34%)
Oct 25, 2005	2318	2383	2360	2377	18,041,270	-1.48(-0.06%)
Oct 24, 2005	2320	2385	2363	2378	18,995,790	+14.95(+0.63%)
Oct 21, 2005	2309	2368	2349	2363	20,472,006	+4.35(+0.18%)
Oct 20, 2005	2298	2387	2333	2359	12,160,185	+22.47(+0.96%)
Oct 19, 2005	2284	2350	2310	2337	10,624,616	-10.12(-0.43%)
Oct 18, 2005	2260	2354	2316	2347	13,741,899	+6.61(+0.28%)
Oct 17, 2005	2264	2342	2316	2340	10,580,233	+15.26(+0.66%)
Oct 14, 2005	2238	2330	2279	2325	13,707,985	+46.16(+2.03%)
Oct 13, 2005	2218	2286	2266	2279	16,103,651	-6.69(-0.29%)
Oct 12, 2005	2229	2289	2255	2285	21,953,696	-2.88(-0.13%)
Oct 11, 2005	2287	2345	2287	2288	29,285,976	-52.97(-2.26%)
Oct 10, 2005	2305	2361	2338	2341	13,165,232	-16.08(-0.68%)
Oct 07, 2005	2279	2359	2336	2357	15,407,037	+19.95(+0.85%)
Oct 06, 2005	2325	2379	2318	2337	16,547,294	-44.33(-1.86%)
Oct 05, 2005	2372	2448	2381	2382	12,064,661	-64.97(-2.66%)
Oct 04, 2005	2305	2452	2400	2447	12,617,548	+43.63(+1.82%)

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.