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

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.