Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2006	1677	1698	1670	1697	48,600	+25.07(+1.50%)
Jun 30, 2006	1680	1691	1662	1672	49,800	+0.59(+0.04%)
Jun 29, 2006	1642	1672	1642	1672	51,800	+32.33(+1.97%)
Jun 28, 2006	1638	1642	1627	1639	33,200	-0.26(-0.02%)
Jun 27, 2006	1637	1643	1628	1640	36,400	+6.10(+0.37%)
Jun 26, 2006	1608	1636	1608	1633	39,400	+27.74(+1.73%)
Jun 23, 2006	1594	1608	1582	1606	35,000	+9.64(+0.60%)
Jun 22, 2006	1593	1605	1588	1596	32,400	-2.05(-0.13%)
Jun 21, 2006	1591	1618	1570	1598	39,800	+5.79(+0.36%)
Jun 20, 2006	1584	1593	1573	1592	35,600	+6.04(+0.38%)
Jun 19, 2006	1560	1592	1545	1586	35,600	+11.82(+0.75%)
Jun 16, 2006	1540	1574	1540	1574	33,600	+40.49(+2.64%)
Jun 15, 2006	1531	1551	1528	1534	28,400	+2.65(+0.17%)
Jun 14, 2006	1541	1541	1513	1531	32,400	-17.16(-1.11%)
Jun 13, 2006	1552	1570	1532	1548	32,400	-4.31(-0.28%)
Jun 12, 2006	1540	1566	1530	1553	31,400	+1.42(+0.09%)
Jun 09, 2006	1584	1594	1550	1551	47,000	-40.11(-2.52%)
Jun 08, 2006	1576	1596	1541	1591	54,600	+1.94(+0.12%)
Jun 07, 2006	1678	1678	1589	1590	65,000	-89.58(-5.33%)
Jun 06, 2006	1681	1693	1673	1679	58,400	-5.49(-0.33%)
Jun 05, 2006	1669	1685	1640	1685	67,200	+15.22(+0.91%)
Jun 02, 2006	1689	1696	1659	1669	78,200	-14.79(-0.88%)
Jun 01, 2006	1640	1685	1636	1684	67,800	+42.89(+2.61%)
May 31, 2006	1656	1667	1629	1641	57,000	-15.99(-0.96%)
May 30, 2006	1655	1664	1635	1657	53,000	+8.75(+0.53%)
May 29, 2006	1622	1649	1609	1649	51,800	+34.65(+2.15%)
May 26, 2006	1597	1615	1593	1614	43,800	+22.46(+1.41%)
May 25, 2006	1585	1599	1564	1591	41,000	+0.51(+0.03%)
May 24, 2006	1610	1635	1562	1591	57,200	-13.63(-0.85%)
May 23, 2006	1648	1649	1597	1605	70,000	-53.14(-3.21%)
May 22, 2006	1657	1674	1647	1658	77,200	-1.86(-0.11%)
May 19, 2006	1620	1665	1610	1660	77,000	+42.27(+2.61%)
May 18, 2006	1612	1630	1583	1617	60,600	-7.87(-0.48%)
May 17, 2006	1613	1641	1592	1625	71,000	+11.90(+0.74%)
May 16, 2006	1659	1679	1605	1613	88,200	-50.84(-3.06%)
May 15, 2006	1616	1665	1607	1664	87,800	+61.26(+3.82%)
May 12, 2006	1533	1603	1531	1603	68,400	+65.45(+4.26%)
May 11, 2006	1548	1584	1536	1537	73,200	-8.31(-0.54%)
May 10, 2006	1538	1554	1518	1546	62,800	+14.53(+0.95%)
May 09, 2006	1503	1533	1498	1531	64,600	+34.06(+2.28%)
May 08, 2006	1447	1497	1447	1497	51,600	+56.88(+3.95%)
May 05, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 04, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 03, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 02, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)

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.