Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18841	19006	18467	18678	296,953,984	-163.40(-0.87%)
May 30, 2006	19513	19513	18800	18841	136,522,400	-659.20(-3.38%)
May 29, 2006	19585	19643	19462	19500	18,907,200	-84.70(-0.43%)
May 26, 2006	19440	19779	19425	19585	120,942,800	+179.50(+0.92%)
May 25, 2006	18850	19406	18850	19406	130,064,000	+600.10(+3.19%)
May 24, 2006	19086	19128	18545	18806	183,273,792	-279.20(-1.46%)
May 23, 2006	19395	19731	19083	19085	183,031,008	-284.50(-1.47%)
May 22, 2006	20133	20133	19235	19369	203,655,008	-812.80(-4.03%)
May 19, 2006	20217	20269	19703	20182	167,396,992	-34.90(-0.17%)
May 18, 2006	20278	20388	20137	20217	151,631,808	-44.90(-0.22%)
May 17, 2006	20829	20829	20217	20262	164,236,000	-589.20(-2.83%)
May 16, 2006	20723	20925	20667	20851	112,356,600	+129.00(+0.62%)
May 15, 2006	20932	21042	20719	20722	100,816,200	-432.80(-2.05%)
May 12, 2006	21427	21427	20863	21155	119,523,400	-280.40(-1.31%)
May 11, 2006	21789	21829	21358	21435	126,549,800	-345.80(-1.59%)
May 10, 2006	21823	21918	21675	21781	110,335,400	-41.80(-0.19%)
May 09, 2006	21609	21824	21537	21823	138,866,208	+214.20(+0.99%)
May 08, 2006	21237	21609	21222	21609	113,136,800	+371.30(+1.75%)
May 05, 2006	21310	21524	21237	21237	137,623,200	-56.30(-0.26%)
May 04, 2006	21154	21372	21154	21294	188,202,400	+134.50(+0.64%)
May 03, 2006	21081	21290	20805	21159	154,746,592	+79.30(+0.38%)
May 02, 2006	20668	21082	20668	21080	163,188,400	+433.70(+2.10%)
May 01, 2006	20392	20682	20392	20646	0	+0.00(+0.00%)
Apr 28, 2006	20392	20682	20392	20646	118,963,600	+255.60(+1.25%)
Apr 27, 2006	20567	20600	20358	20391	106,922,400	-176.30(-0.86%)
Apr 26, 2006	20383	20703	20383	20567	143,368,608	+206.30(+1.01%)
Apr 25, 2006	20202	20388	20184	20361	174,112,000	+161.90(+0.80%)
Apr 24, 2006	20175	20239	19945	20199	82,111,400	+24.10(+0.12%)
Apr 21, 2006	19980	20288	19963	20175	126,541,800	+195.10(+0.98%)
Apr 20, 2006	19937	20082	19914	19980	127,692,200	+46.40(+0.23%)
Apr 19, 2006	19820	19967	19775	19933	109,698,200	+113.00(+0.57%)
Apr 18, 2006	19632	19888	19632	19820	152,545,408	+187.80(+0.96%)
Apr 17, 2006	19350	19670	19344	19632	128,655,200	+309.70(+1.60%)
Apr 13, 2006	19470	19502	19323	19323	0	+0.00(+0.00%)
Apr 12, 2006	19470	19502	19323	19323	69,035,400	-142.60(-0.73%)
Apr 11, 2006	19546	19553	19355	19465	94,122,400	-83.10(-0.43%)
Apr 10, 2006	19473	19647	19473	19548	72,954,000	+75.90(+0.39%)
Apr 07, 2006	19870	19945	19426	19472	116,425,200	-397.30(-2.00%)
Apr 06, 2006	19931	20070	19792	19870	144,802,208	-60.90(-0.31%)
Apr 05, 2006	19764	19931	19679	19931	129,665,800	+166.50(+0.84%)
Apr 04, 2006	19624	19805	19602	19764	121,702,200	+129.90(+0.66%)
Apr 03, 2006	19285	19687	19285	19634	137,276,992	+361.60(+1.88%)
Apr 01, 2006	19214	19300	19095	19273	114,175,800	+58.60(+0.30%)
Mar 31, 2006	19134	19337	19134	19214	105,421,600	+81.70(+0.43%)
Mar 30, 2006	18934	19136	18900	19132	143,204,608	+202.30(+1.07%)
Mar 29, 2006	19213	19242	18928	18930	102,567,000	-296.30(-1.54%)
Mar 28, 2006	19339	19360	19226	19226	60,664,800	+0.00(+0.00%)
Mar 27, 2006	19339	19360	19226	19226	0	-113.00(-0.58%)
Mar 25, 2006	19262	19371	19111	19339	80,787,200	+83.40(+0.43%)
Mar 24, 2006	19598	19676	19254	19256	94,159,200	-342.20(-1.75%)
Mar 23, 2006	19530	19600	19310	19598	110,281,200	+0.00(+0.00%)
Mar 22, 2006	19530	19600	19310	19598	0	+17.00(+0.09%)
Mar 21, 2006	19346	19604	19346	19581	86,306,200	+0.00(+0.00%)
Mar 20, 2006	19346	19604	19346	19581	0	+235.30(+1.22%)
Mar 18, 2006	19176	19430	19149	19346	129,877,296	+179.40(+0.94%)
Mar 17, 2006	19004	19235	18920	19166	132,688,000	+166.80(+0.88%)
Mar 16, 2006	18941	19210	18941	19000	152,092,800	+58.60(+0.31%)
Mar 15, 2006	18708	18968	18669	18941	117,776,000	+234.80(+1.26%)
Mar 14, 2006	18420	18720	18420	18706	93,983,000	+0.00(+0.00%)
Mar 13, 2006	18420	18720	18420	18706	0	+286.00(+1.55%)
Mar 11, 2006	18316	18493	18229	18420	133,213,200	+109.60(+0.60%)
Mar 10, 2006	18415	18653	18252	18311	126,631,400	-88.20(-0.48%)
Mar 09, 2006	18553	18589	18191	18399	159,568,608	-152.30(-0.82%)
Mar 08, 2006	18992	18992	18364	18551	187,596,800	-440.40(-2.32%)
Mar 07, 2006	19190	19446	18970	18992	130,002,800	+0.00(+0.00%)
Mar 06, 2006	19190	19446	18970	18992	0	-197.70(-1.03%)
Mar 04, 2006	19113	19210	19022	19189	81,249,200	+86.90(+0.45%)
Mar 03, 2006	19078	19182	18983	19102	103,681,000	+43.60(+0.23%)
Mar 02, 2006	18706	19152	18705	19059	145,031,008	+352.40(+1.88%)

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.