Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.