Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8440	8464	8413	8426	56,741,800	+9.20(+0.11%)
Sep 28, 2006	8416	8433	8390	8417	46,205,800	+3.60(+0.04%)
Sep 27, 2006	8400	8430	8363	8413	77,050,600	+30.30(+0.36%)
Sep 26, 2006	8299	8391	8291	8383	59,601,600	+112.30(+1.36%)
Sep 25, 2006	8306	8328	8251	8270	67,102,200	-24.00(-0.29%)
Sep 22, 2006	8320	8339	8271	8294	54,953,800	-79.10(-0.94%)
Sep 21, 2006	8344	8384	8329	8374	65,964,200	+31.20(+0.37%)
Sep 20, 2006	8243	8351	8230	8342	67,658,400	+110.30(+1.34%)
Sep 19, 2006	8260	8266	8202	8232	40,192,000	-25.70(-0.31%)
Sep 18, 2006	8224	8280	8199	8258	42,805,000	+28.50(+0.35%)
Sep 15, 2006	8196	8246	8186	8229	111,642,096	+47.50(+0.58%)
Sep 14, 2006	8240	8246	8170	8182	48,889,800	-33.90(-0.41%)
Sep 13, 2006	8228	8246	8208	8216	48,988,600	+20.60(+0.25%)
Sep 12, 2006	8110	8196	8074	8195	52,271,600	+101.00(+1.25%)
Sep 11, 2006	8137	8161	8084	8094	41,842,400	-72.90(-0.89%)
Sep 08, 2006	8143	8175	8142	8167	29,414,400	+40.90(+0.50%)
Sep 07, 2006	8139	8154	8103	8126	44,446,000	-46.70(-0.57%)
Sep 06, 2006	8220	8223	8142	8173	53,274,000	-53.40(-0.65%)
Sep 05, 2006	8234	8236	8176	8226	57,053,200	-4.00(-0.05%)
Sep 04, 2006	8195	8235	8188	8230	31,002,400	+41.10(+0.50%)
Sep 01, 2006	8173	8219	8159	8189	37,775,000	+21.10(+0.26%)
Aug 31, 2006	8204	8211	8150	8168	41,323,200	-15.40(-0.19%)
Aug 30, 2006	8178	8205	8169	8183	37,856,600	+17.80(+0.22%)
Aug 29, 2006	8114	8192	8110	8166	42,149,200	+47.00(+0.58%)
Aug 28, 2006	8096	8128	8045	8119	25,165,600	+16.10(+0.20%)
Aug 25, 2006	8108	8134	8097	8102	33,168,600	+3.50(+0.04%)
Aug 24, 2006	8082	8139	8065	8099	48,403,400	+20.30(+0.25%)
Aug 23, 2006	8105	8108	8052	8079	40,931,000	-1.90(-0.02%)
Aug 22, 2006	8078	8089	8006	8081	50,018,800	+23.00(+0.29%)
Aug 21, 2006	8069	8103	8048	8058	36,765,000	-26.60(-0.33%)
Aug 18, 2006	8109	8125	8066	8084	52,579,200	-28.60(-0.35%)
Aug 17, 2006	8086	8147	8086	8113	57,881,200	+23.10(+0.29%)
Aug 16, 2006	8065	8112	8035	8090	62,007,400	+34.40(+0.43%)
Aug 15, 2006	7922	8065	7904	8055	60,937,000	+130.20(+1.64%)
Aug 14, 2006	7901	7929	7894	7925	33,101,600	+66.50(+0.85%)
Aug 11, 2006	7848	7887	7838	7859	47,198,200	+14.40(+0.18%)
Aug 10, 2006	7826	7850	7755	7844	45,719,600	-38.70(-0.49%)
Aug 09, 2006	7808	7890	7742	7883	51,658,200	+89.60(+1.15%)
Aug 08, 2006	7828	7841	7786	7793	36,262,600	+2.50(+0.03%)
Aug 07, 2006	7825	7842	7787	7791	41,014,800	-100.20(-1.27%)
Aug 04, 2006	7844	7902	7823	7891	54,061,200	+81.00(+1.04%)
Aug 03, 2006	7920	7926	7801	7810	62,768,800	-95.20(-1.20%)
Aug 02, 2006	7921	7924	7878	7905	82,802,800	-36.60(-0.46%)
Aug 01, 2006	7954	7966	7917	7942	0	+0.00(+0.00%)
Jul 31, 2006	7954	7966	7917	7942	41,858,200	-4.70(-0.06%)
Jul 28, 2006	7841	7949	7830	7946	48,050,600	+90.00(+1.15%)
Jul 27, 2006	7860	7866	7810	7856	82,650,800	+41.40(+0.53%)
Jul 26, 2006	7791	7834	7785	7815	60,985,800	+30.30(+0.39%)
Jul 25, 2006	7792	7841	7770	7785	51,008,200	+4.50(+0.06%)
Jul 24, 2006	7636	7786	7632	7780	49,577,800	+162.20(+2.13%)
Jul 21, 2006	7640	7658	7600	7618	83,534,800	-41.50(-0.54%)
Jul 20, 2006	7659	7688	7634	7660	54,795,600	+56.00(+0.74%)
Jul 19, 2006	7497	7605	7480	7604	64,413,800	+142.30(+1.91%)
Jul 18, 2006	7497	7524	7439	7461	76,018,800	-40.00(-0.53%)
Jul 17, 2006	7505	7530	7428	7501	63,444,400	-5.50(-0.07%)
Jul 14, 2006	7512	7570	7491	7507	53,208,600	-81.20(-1.07%)
Jul 13, 2006	7678	7678	7566	7588	54,502,400	-119.00(-1.54%)
Jul 12, 2006	7702	7776	7697	7707	54,101,200	+37.60(+0.49%)
Jul 11, 2006	7673	7710	7655	7669	47,974,800	-35.00(-0.45%)
Jul 10, 2006	7660	7704	7614	7704	38,386,000	+49.20(+0.64%)
Jul 07, 2006	7694	7703	7626	7655	45,439,000	-49.40(-0.64%)
Jul 06, 2006	7675	7730	7674	7705	43,074,400	+45.40(+0.59%)
Jul 05, 2006	7706	7706	7633	7659	42,217,000	-68.60(-0.89%)
Jul 04, 2006	7718	7728	7679	7728	37,951,800	+7.10(+0.09%)

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.