Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	1323	1323	1316	1320	169,251,104	-2.52(-0.19%)
Aug 30, 2006	1322	1324	1321	1322	155,047,808	+3.64(+0.28%)
Aug 29, 2006	1316	1323	1315	1319	169,629,600	+3.03(+0.23%)
Aug 28, 2006	1307	1316	1303	1316	120,197,296	+7.91(+0.60%)
Aug 25, 2006	1310	1312	1305	1308	151,724,896	-1.12(-0.09%)
Aug 24, 2006	1305	1311	1301	1309	165,584,992	+4.29(+0.33%)
Aug 23, 2006	1310	1310	1304	1305	115,837,696	-6.56(-0.50%)
Aug 22, 2006	1312	1315	1304	1311	138,054,304	+2.41(+0.18%)
Aug 21, 2006	1306	1310	1304	1309	118,658,400	-0.62(-0.05%)
Aug 18, 2006	1311	1312	1306	1309	98,188,200	-2.07(-0.16%)
Aug 17, 2006	1308	1312	1306	1311	140,915,504	+3.89(+0.30%)
Aug 16, 2006	1302	1309	1301	1307	154,672,400	+6.58(+0.51%)
Aug 15, 2006	1290	1302	1290	1301	98,002,000	+8.27(+0.64%)
Aug 14, 2006	1287	1293	1286	1293	116,794,496	+12.54(+0.98%)
Aug 11, 2006	1286	1289	1275	1280	150,149,696	-3.09(-0.24%)
Aug 10, 2006	1281	1285	1276	1283	170,768,192	-10.63(-0.82%)
Aug 09, 2006	1290	1294	1282	1294	135,010,896	+7.47(+0.58%)
Aug 08, 2006	1290	1290	1284	1286	131,606,496	+4.72(+0.37%)
Aug 07, 2006	1285	1285	1280	1282	117,787,800	-13.26(-1.02%)
Aug 04, 2006	1287	1295	1286	1295	184,651,008	+13.24(+1.03%)
Aug 03, 2006	1287	1288	1278	1282	201,054,896	-6.83(-0.53%)
Aug 02, 2006	1280	1290	1278	1288	158,876,096	+16.14(+1.27%)
Aug 01, 2006	1284	1284	1272	1272	147,501,104	-10.72(-0.84%)
Jul 31, 2006	1288	1288	1280	1283	146,948,192	-5.51(-0.43%)
Jul 28, 2006	1274	1289	1274	1289	200,903,296	+11.82(+0.93%)
Jul 27, 2006	1268	1277	1268	1277	235,161,504	+14.12(+1.12%)
Jul 26, 2006	1261	1263	1257	1263	160,933,504	+3.01(+0.24%)
Jul 25, 2006	1256	1262	1253	1260	202,102,000	+5.42(+0.43%)
Jul 24, 2006	1234	1254	1234	1254	179,688,000	+23.79(+1.93%)
Jul 21, 2006	1235	1240	1230	1230	191,545,600	-10.92(-0.88%)
Jul 20, 2006	1245	1249	1240	1241	171,293,200	+1.23(+0.10%)
Jul 19, 2006	1219	1240	1217	1240	180,786,704	+27.60(+2.28%)
Jul 18, 2006	1215	1216	1210	1212	168,816,608	-2.13(-0.18%)
Jul 17, 2006	1223	1223	1211	1215	202,640,704	-7.80(-0.64%)
Jul 14, 2006	1224	1230	1222	1222	183,997,904	-13.20(-1.07%)
Jul 13, 2006	1243	1243	1234	1236	195,154,304	-17.31(-1.38%)
Jul 12, 2006	1256	1262	1252	1253	167,196,608	+1.50(+0.12%)
Jul 11, 2006	1257	1259	1250	1251	177,713,600	-11.12(-0.88%)
Jul 10, 2006	1263	1264	1256	1263	171,323,904	+3.33(+0.26%)
Jul 07, 2006	1260	1260	1253	1259	190,304,096	-1.84(-0.15%)
Jul 06, 2006	1253	1262	1252	1261	191,252,096	+12.04(+0.96%)
Jul 05, 2006	1252	1252	1245	1249	159,105,408	-8.46(-0.67%)
Jul 04, 2006	1256	1257	1252	1257	143,619,504	+3.65(+0.29%)
Jul 03, 2006	1248	1254	1245	1254	154,431,392	+1.22(+0.10%)
Jun 30, 2006	1245	1255	1243	1253	221,661,904	+16.85(+1.36%)
Jun 29, 2006	1221	1236	1221	1236	198,113,504	+20.63(+1.70%)
Jun 28, 2006	1214	1220	1213	1215	162,101,408	-3.58(-0.29%)
Jun 27, 2006	1227	1227	1219	1219	147,821,792	-5.53(-0.45%)
Jun 26, 2006	1225	1227	1223	1224	160,742,896	-0.01(-0.00%)
Jun 23, 2006	1220	1226	1219	1224	162,659,200	+2.74(+0.22%)
Jun 22, 2006	1222	1222	1218	1222	176,518,208	+9.18(+0.76%)
Jun 21, 2006	1209	1212	1203	1212	219,011,808	+6.35(+0.53%)
Jun 20, 2006	1193	1206	1193	1206	249,085,408	+4.13(+0.34%)
Jun 19, 2006	1199	1206	1196	1202	217,755,600	+11.09(+0.93%)
Jun 16, 2006	1213	1213	1190	1191	296,492,416	-8.86(-0.74%)
Jun 15, 2006	1187	1200	1184	1200	244,606,592	+21.86(+1.86%)
Jun 14, 2006	1175	1179	1168	1178	224,372,800	+5.77(+0.49%)
Jun 13, 2006	1178	1183	1170	1172	307,209,792	-25.84(-2.16%)
Jun 12, 2006	1203	1206	1198	1198	196,087,392	-8.25(-0.68%)
Jun 09, 2006	1206	1208	1201	1206	189,873,408	+13.72(+1.15%)
Jun 08, 2006	1201	1206	1192	1192	305,531,584	-28.85(-2.36%)
Jun 07, 2006	1219	1224	1212	1221	221,734,000	+11.23(+0.93%)
Jun 06, 2006	1214	1222	1210	1210	261,057,600	-18.88(-1.54%)
Jun 05, 2006	1237	1237	1227	1229	137,677,600	-7.05(-0.57%)
Jun 02, 2006	1243	1247	1233	1236	198,572,400	+2.34(+0.19%)

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.