Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22763	22788	22339	22370	144,556,192	+0.00(+0.00%)
Oct 30, 2006	22763	22788	22339	22370	0	-392.80(-1.73%)
Oct 27, 2006	23361	23361	22760	22763	146,948,608	-598.50(-2.56%)
Oct 26, 2006	23398	23462	23277	23361	116,102,200	-36.30(-0.16%)
Oct 25, 2006	23280	23414	23269	23398	107,807,600	+117.90(+0.51%)
Oct 24, 2006	23321	23379	23197	23280	93,508,000	-41.60(-0.18%)
Oct 23, 2006	23234	23323	23209	23321	85,172,800	+87.90(+0.38%)
Oct 20, 2006	23157	23283	22974	23234	94,449,600	+65.00(+0.28%)
Oct 19, 2006	23013	23169	22906	23168	129,892,200	+155.60(+0.68%)
Oct 18, 2006	22811	23049	22811	23013	114,529,600	+213.50(+0.94%)
Oct 17, 2006	22950	22950	22607	22799	124,462,000	-150.80(-0.66%)
Oct 16, 2006	22848	23048	22827	22950	94,348,200	+101.90(+0.45%)
Oct 13, 2006	22662	23001	22661	22848	163,374,000	+186.50(+0.82%)
Oct 12, 2006	22387	22711	22387	22662	171,289,904	+274.70(+1.23%)
Oct 11, 2006	22524	22640	22387	22387	135,377,200	-136.50(-0.61%)
Oct 10, 2006	22313	22529	22302	22524	102,388,400	+210.20(+0.94%)
Oct 09, 2006	22350	22480	22313	22313	76,823,600	-36.70(-0.16%)
Oct 06, 2006	22334	22525	22199	22350	94,248,600	+23.20(+0.10%)
Oct 05, 2006	22106	22391	22105	22327	171,421,696	+220.90(+1.00%)
Oct 04, 2006	21621	22107	21621	22106	171,129,792	+475.00(+2.20%)
Oct 03, 2006	21620	21700	21479	21631	98,010,200	+11.00(+0.05%)
Oct 02, 2006	21934	21934	21618	21620	116,355,296	-317.10(-1.45%)
Sep 29, 2006	21858	21938	21795	21937	98,624,400	+82.60(+0.38%)
Sep 28, 2006	21749	21872	21718	21854	109,770,400	+105.90(+0.49%)
Sep 27, 2006	21794	21946	21693	21749	122,870,096	-43.70(-0.20%)
Sep 26, 2006	21675	21846	21674	21792	106,621,800	+117.60(+0.54%)
Sep 25, 2006	21390	21675	21155	21675	108,586,600	+284.30(+1.33%)
Sep 22, 2006	21498	21498	21105	21390	120,820,704	-107.70(-0.50%)
Sep 21, 2006	21848	21893	21466	21498	115,319,600	-343.30(-1.57%)
Sep 20, 2006	21661	21932	21661	21841	144,814,400	+182.40(+0.84%)
Sep 19, 2006	21666	21730	21377	21659	117,126,400	-7.10(-0.03%)
Sep 18, 2006	21549	21813	21525	21666	128,752,896	+117.20(+0.54%)
Sep 15, 2006	21329	21637	21329	21549	144,380,496	+214.90(+1.01%)
Sep 14, 2006	21320	21441	21195	21334	148,214,496	+13.80(+0.06%)
Sep 13, 2006	21103	21366	21079	21320	107,080,096	+217.40(+1.03%)
Sep 12, 2006	20613	21105	20598	21103	125,199,504	+489.90(+2.38%)
Sep 11, 2006	20791	20804	20482	20613	97,878,800	-182.90(-0.88%)
Sep 08, 2006	20844	20903	20732	20796	75,636,800	-37.40(-0.18%)
Sep 07, 2006	20960	20993	20590	20833	119,312,496	-132.00(-0.63%)
Sep 06, 2006	21256	21256	20963	20965	105,093,200	-290.90(-1.37%)
Sep 05, 2006	21405	21493	21167	21256	112,871,904	-129.50(-0.61%)
Sep 04, 2006	21192	21388	21164	21386	19,592,000	+193.30(+0.91%)
Sep 01, 2006	21057	21306	21050	21192	91,418,800	+143.00(+0.68%)
Aug 31, 2006	21345	21352	21048	21049	139,463,600	-281.80(-1.32%)
Aug 30, 2006	21285	21423	21258	21331	126,797,296	+49.00(+0.23%)
Aug 29, 2006	21231	21302	21155	21282	122,586,304	+53.20(+0.25%)
Aug 28, 2006	20995	21262	20922	21229	96,971,800	+234.00(+1.11%)
Aug 25, 2006	20751	21042	20712	20995	93,668,200	+243.50(+1.17%)
Aug 24, 2006	20743	20810	20558	20751	95,773,000	+9.00(+0.04%)
Aug 23, 2006	20987	21020	20631	20742	133,314,096	-244.50(-1.17%)
Aug 22, 2006	20857	21000	20777	20987	86,946,400	+125.30(+0.60%)
Aug 21, 2006	21047	21047	20744	20862	67,183,600	-185.00(-0.88%)
Aug 18, 2006	20974	21054	20760	21047	103,099,104	+74.80(+0.36%)
Aug 17, 2006	20905	21017	20778	20972	134,818,304	+71.80(+0.34%)
Aug 16, 2006	20548	20900	20548	20900	127,905,600	+355.60(+1.73%)
Aug 15, 2006	20314	20544	20314	20544	91,317,600	+253.90(+1.25%)
Aug 14, 2006	20275	20380	20197	20290	72,874,400	+16.60(+0.08%)
Aug 11, 2006	20048	20274	19956	20274	78,144,600	+225.70(+1.13%)
Aug 10, 2006	20052	20053	19868	20048	93,523,000	-14.20(-0.07%)
Aug 09, 2006	20342	20538	20062	20062	97,814,200	-280.40(-1.38%)
Aug 08, 2006	20417	20583	20307	20343	102,169,200	-69.70(-0.34%)
Aug 07, 2006	20352	20414	20171	20412	64,819,000	+57.50(+0.28%)
Aug 04, 2006	20270	20713	20268	20355	96,772,400	+93.20(+0.46%)
Aug 03, 2006	20132	20358	20024	20262	80,727,000	+116.70(+0.58%)
Aug 02, 2006	19984	20215	19960	20145	78,077,200	+171.90(+0.86%)

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.