Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	1375	1377	1368	1371	248,200	-0.02(-0.00%)
Sep 28, 2006	1363	1372	1359	1371	228,200	+11.40(+0.84%)
Sep 27, 2006	1352	1361	1352	1360	242,800	+16.06(+1.19%)
Sep 26, 2006	1361	1362	1339	1344	241,600	-11.24(-0.83%)
Sep 25, 2006	1348	1358	1346	1355	202,000	+6.83(+0.51%)
Sep 22, 2006	1358	1360	1343	1348	250,200	-18.41(-1.35%)
Sep 21, 2006	1373	1379	1363	1367	237,600	+0.35(+0.03%)
Sep 20, 2006	1367	1369	1355	1366	233,800	-7.51(-0.55%)
Sep 19, 2006	1375	1379	1370	1374	237,200	-0.35(-0.03%)
Sep 18, 2006	1361	1378	1359	1374	305,400	+13.20(+0.97%)
Sep 15, 2006	1355	1361	1351	1361	342,800	+2.35(+0.17%)
Sep 14, 2006	1334	1359	1329	1359	288,800	+25.62(+1.92%)
Sep 13, 2006	1342	1342	1333	1333	249,400	+5.09(+0.38%)
Sep 12, 2006	1334	1339	1324	1328	266,800	-6.04(-0.45%)
Sep 11, 2006	1357	1357	1334	1334	248,000	-20.81(-1.54%)
Sep 08, 2006	1346	1358	1345	1355	260,000	+3.72(+0.28%)
Sep 07, 2006	1352	1354	1343	1351	251,200	-5.84(-0.43%)
Sep 06, 2006	1362	1365	1354	1357	219,200	-4.23(-0.31%)
Sep 05, 2006	1361	1362	1356	1361	235,600	+2.18(+0.16%)
Sep 04, 2006	1364	1365	1359	1359	238,600	+2.39(+0.18%)
Sep 01, 2006	1355	1357	1350	1357	216,000	+3.93(+0.29%)
Aug 31, 2006	1348	1361	1345	1353	279,200	+11.39(+0.85%)
Aug 30, 2006	1347	1347	1338	1341	257,200	-3.26(-0.24%)
Aug 29, 2006	1336	1345	1336	1345	261,200	+16.72(+1.26%)
Aug 28, 2006	1330	1336	1325	1328	189,800	-1.46(-0.11%)
Aug 25, 2006	1318	1334	1317	1329	201,800	+13.62(+1.04%)
Aug 24, 2006	1322	1322	1310	1316	192,400	-9.22(-0.70%)
Aug 23, 2006	1333	1333	1320	1325	208,000	-10.01(-0.75%)
Aug 22, 2006	1322	1336	1322	1335	185,600	+13.29(+1.01%)
Aug 21, 2006	1333	1338	1317	1322	189,200	-9.43(-0.71%)
Aug 18, 2006	1330	1336	1325	1331	193,000	+3.32(+0.25%)
Aug 17, 2006	1326	1335	1326	1328	225,600	+12.17(+0.93%)
Aug 16, 2006	1312	1319	1306	1316	231,600	+20.50(+1.58%)
Aug 15, 2006	1295	1304	1288	1295	0	+0.00(+0.00%)
Aug 14, 2006	1295	1304	1288	1295	176,400	+3.01(+0.23%)
Aug 11, 2006	1312	1317	1292	1292	226,600	-12.21(-0.94%)
Aug 10, 2006	1311	1315	1294	1304	224,400	-10.62(-0.81%)
Aug 09, 2006	1307	1322	1297	1315	195,800	+3.83(+0.29%)
Aug 08, 2006	1291	1311	1291	1311	198,000	+21.56(+1.67%)
Aug 07, 2006	1308	1309	1289	1290	161,800	-14.97(-1.15%)
Aug 04, 2006	1296	1306	1296	1305	189,600	+12.46(+0.96%)
Aug 03, 2006	1302	1305	1288	1292	182,400	-3.06(-0.24%)
Aug 02, 2006	1282	1295	1277	1295	156,800	+7.75(+0.60%)
Aug 01, 2006	1297	1307	1286	1287	186,800	-10.46(-0.81%)
Jul 31, 2006	1314	1316	1298	1298	173,400	+0.75(+0.06%)
Jul 28, 2006	1293	1302	1293	1297	194,400	+0.80(+0.06%)
Jul 27, 2006	1281	1300	1277	1296	208,600	+17.19(+1.34%)
Jul 26, 2006	1285	1286	1277	1279	152,800	-0.69(-0.05%)
Jul 25, 2006	1278	1287	1277	1280	195,200	+16.42(+1.30%)
Jul 24, 2006	1259	1268	1246	1263	155,800	-7.98(-0.63%)
Jul 21, 2006	1260	1272	1259	1271	180,800	-1.97(-0.15%)
Jul 20, 2006	1264	1273	1261	1273	212,400	+39.65(+3.21%)
Jul 19, 2006	1236	1245	1231	1234	178,600	+0.23(+0.02%)
Jul 18, 2006	1242	1244	1233	1233	188,800	-21.71(-1.73%)
Jul 17, 2006	1261	1261	1247	1255	0	+0.00(+0.00%)
Jul 14, 2006	1261	1261	1247	1255	197,600	-29.89(-2.33%)
Jul 13, 2006	1284	1299	1273	1285	186,800	-11.67(-0.90%)
Jul 12, 2006	1303	1311	1292	1297	200,800	-3.75(-0.29%)
Jul 11, 2006	1296	1302	1289	1300	185,800	+1.15(+0.09%)
Jul 10, 2006	1266	1299	1261	1299	215,400	+25.36(+1.99%)
Jul 07, 2006	1274	1279	1268	1274	191,800	+9.97(+0.79%)
Jul 06, 2006	1271	1277	1255	1264	180,400	-15.89(-1.24%)
Jul 05, 2006	1261	1286	1260	1280	192,800	-6.07(-0.47%)
Jul 04, 2006	1304	1306	1285	1286	190,800	-8.69(-0.67%)

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.