Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	1740	1756	1740	1752	41,200	+15.46(+0.89%)
Sep 28, 2006	1726	1741	1722	1737	34,000	+11.92(+0.69%)
Sep 27, 2006	1712	1726	1710	1725	29,200	+12.40(+0.72%)
Sep 26, 2006	1721	1722	1705	1713	33,200	-9.73(-0.56%)
Sep 25, 2006	1723	1732	1710	1722	40,200	-2.99(-0.17%)
Sep 22, 2006	1745	1747	1724	1725	44,800	-15.54(-0.89%)
Sep 21, 2006	1732	1744	1731	1741	39,600	+8.45(+0.49%)
Sep 20, 2006	1734	1738	1721	1732	38,800	-2.79(-0.16%)
Sep 19, 2006	1735	1743	1728	1735	43,400	+2.25(+0.13%)
Sep 18, 2006	1728	1733	1719	1733	44,800	+11.94(+0.69%)
Sep 15, 2006	1690	1723	1690	1721	47,000	+31.36(+1.86%)
Sep 14, 2006	1690	1697	1673	1690	33,800	+0.30(+0.02%)
Sep 13, 2006	1695	1714	1687	1689	43,000	-6.47(-0.38%)
Sep 12, 2006	1675	1700	1673	1696	37,400	+20.89(+1.25%)
Sep 11, 2006	1668	1675	1653	1675	30,600	+6.99(+0.42%)
Sep 08, 2006	1660	1671	1659	1668	26,600	+6.79(+0.41%)
Sep 07, 2006	1684	1684	1655	1661	31,600	-10.93(-0.65%)
Sep 06, 2006	1665	1672	1657	1672	33,600	+8.04(+0.48%)
Sep 05, 2006	1660	1670	1657	1664	40,600	+6.56(+0.40%)
Sep 04, 2006	1635	1658	1635	1658	33,000	+20.83(+1.27%)
Sep 01, 2006	1659	1661	1634	1637	36,000	-21.95(-1.32%)
Aug 31, 2006	1656	1661	1650	1659	35,200	+3.45(+0.21%)
Aug 30, 2006	1648	1656	1640	1655	31,400	+4.17(+0.25%)
Aug 29, 2006	1653	1668	1650	1651	48,000	+0.58(+0.04%)
Aug 28, 2006	1627	1651	1624	1650	39,400	+27.41(+1.69%)
Aug 25, 2006	1622	1630	1620	1623	27,800	+0.01(+0.00%)
Aug 24, 2006	1613	1623	1602	1623	25,000	+10.62(+0.66%)
Aug 23, 2006	1614	1621	1609	1612	27,200	-0.95(-0.06%)
Aug 22, 2006	1602	1619	1599	1613	26,800	+12.20(+0.76%)
Aug 21, 2006	1565	1602	1558	1601	23,400	+3.13(+0.20%)
Aug 18, 2006	1602	1614	1597	1598	24,000	-5.31(-0.33%)
Aug 17, 2006	1612	1612	1593	1603	23,400	-13.08(-0.81%)
Aug 16, 2006	1596	1616	1592	1616	28,600	+20.75(+1.30%)
Aug 15, 2006	1568	1597	1564	1596	20,200	+24.92(+1.59%)
Aug 14, 2006	1605	1612	1567	1571	25,600	-35.19(-2.19%)
Aug 11, 2006	1606	1611	1596	1606	23,400	-0.13(-0.01%)
Aug 10, 2006	1578	1607	1578	1606	26,400	+27.49(+1.74%)
Aug 09, 2006	1582	1585	1572	1579	21,600	-2.01(-0.13%)
Aug 08, 2006	1548	1582	1548	1581	23,400	+33.14(+2.14%)
Aug 07, 2006	1562	1570	1541	1547	24,000	-22.71(-1.45%)
Aug 04, 2006	1602	1612	1567	1570	25,800	-30.91(-1.93%)
Aug 03, 2006	1600	1609	1587	1601	20,800	+0.19(+0.01%)
Aug 02, 2006	1599	1609	1578	1601	27,800	+0.26(+0.02%)
Aug 01, 2006	1620	1625	1597	1601	32,400	-12.12(-0.75%)
Jul 31, 2006	1660	1660	1611	1613	33,600	-49.30(-2.97%)
Jul 28, 2006	1674	1679	1646	1662	33,200	-13.14(-0.78%)
Jul 27, 2006	1685	1702	1665	1675	36,200	-11.48(-0.68%)
Jul 26, 2006	1689	1691	1676	1687	31,200	+1.19(+0.07%)
Jul 25, 2006	1668	1691	1668	1685	34,200	+19.52(+1.17%)
Jul 24, 2006	1649	1668	1633	1666	31,200	+0.61(+0.04%)
Jul 21, 2006	1654	1669	1654	1665	30,000	+10.21(+0.62%)
Jul 20, 2006	1643	1658	1636	1655	28,600	+9.96(+0.61%)
Jul 19, 2006	1682	1682	1637	1645	35,000	-39.09(-2.32%)
Jul 18, 2006	1682	1685	1666	1684	31,400	+1.36(+0.08%)
Jul 17, 2006	1662	1684	1654	1683	32,200	+17.68(+1.06%)
Jul 14, 2006	1641	1677	1634	1665	41,600	+9.44(+0.57%)
Jul 13, 2006	1736	1738	1654	1656	67,400	-84.23(-4.84%)
Jul 12, 2006	1746	1753	1738	1740	48,800	-5.81(-0.33%)
Jul 11, 2006	1737	1747	1725	1746	40,000	+11.48(+0.66%)
Jul 10, 2006	1731	1737	1716	1734	39,000	+4.14(+0.24%)
Jul 07, 2006	1747	1750	1725	1730	49,400	-11.28(-0.65%)
Jul 06, 2006	1715	1742	1712	1741	50,000	+22.91(+1.33%)
Jul 05, 2006	1755	1757	1704	1719	60,800	+37.01(+2.20%)
Jul 04, 2006	1700	1703	1670	1682	54,400	-15.73(-0.93%)

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.