Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5652	5744	5592	5724	2,119,922,048	+71.80(+1.27%)
May 30, 2006	5791	5794	5643	5652	2,026,626,432	-139.00(-2.40%)
May 29, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 28, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 26, 2006	5678	5791	5678	5791	1,627,196,928	+113.30(+2.00%)
May 25, 2006	5587	5678	5562	5678	1,760,626,816	+90.60(+1.62%)
May 24, 2006	5679	5679	5564	5587	2,146,770,432	-91.60(-1.61%)
May 23, 2006	5533	5706	5533	5679	2,147,208,832	+146.00(+2.64%)
May 22, 2006	5657	5657	5510	5533	2,031,642,368	+0.00(+0.00%)
May 21, 2006	5657	5657	5510	5533	2,031,642,368	-124.70(-2.20%)
May 19, 2006	5672	5715	5645	5657	1,777,461,248	-14.20(-0.25%)
May 18, 2006	5676	5720	5619	5672	2,143,472,768	-3.90(-0.07%)
May 17, 2006	5846	5872	5676	5676	2,145,492,352	-170.70(-2.92%)
May 16, 2006	5841	5883	5807	5846	2,138,429,184	+4.90(+0.08%)
May 15, 2006	5912	5912	5755	5841	1,991,603,968	+0.00(+0.00%)
May 14, 2006	5912	5912	5755	5841	1,991,603,968	-70.80(-1.20%)
May 12, 2006	6042	6042	5912	5912	1,697,671,424	-129.90(-2.15%)
May 11, 2006	6083	6114	6040	6042	1,600,703,488	-41.40(-0.68%)
May 10, 2006	6106	6110	6080	6083	1,940,756,352	-22.20(-0.36%)
May 09, 2006	6067	6110	6055	6106	2,064,291,584	+38.50(+0.63%)
May 08, 2006	6092	6134	6059	6067	1,607,859,456	+0.00(+0.00%)
May 07, 2006	6092	6134	6059	6067	1,607,859,456	-24.60(-0.40%)
May 05, 2006	6037	6093	6034	6092	1,852,647,936	+54.80(+0.91%)
May 04, 2006	6010	6046	6001	6037	1,687,069,568	+26.90(+0.45%)
May 03, 2006	6082	6100	6009	6010	1,886,399,616	-72.10(-1.19%)
May 02, 2006	6023	6091	6022	6082	1,657,637,760	+59.00(+0.98%)
May 01, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 30, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 28, 2006	6060	6060	6023	6023	1,644,294,912	-36.90(-0.61%)
Apr 27, 2006	6104	6105	6026	6060	1,966,009,984	-44.30(-0.73%)
Apr 26, 2006	6087	6126	6087	6104	1,650,185,344	+17.70(+0.29%)
Apr 25, 2006	6099	6129	6085	6087	1,581,336,448	-12.10(-0.20%)
Apr 24, 2006	6133	6136	6099	6099	1,338,013,440	+0.00(+0.00%)
Apr 23, 2006	6133	6136	6099	6099	1,338,013,440	-34.00(-0.55%)
Apr 21, 2006	6081	6137	6078	6133	1,553,597,312	+51.30(+0.84%)
Apr 20, 2006	6090	6113	6074	6081	2,029,861,632	-8.40(-0.14%)
Apr 19, 2006	6044	6101	6044	6090	1,703,340,800	+45.70(+0.76%)
Apr 18, 2006	6029	6056	6026	6044	1,389,246,848	+14.70(+0.24%)
Apr 17, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 16, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 14, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 13, 2006	6001	6034	5987	6029	1,300,431,488	+28.60(+0.48%)
Apr 12, 2006	6016	6020	5974	6001	1,851,945,344	-15.70(-0.26%)
Apr 11, 2006	6067	6092	6013	6016	2,013,240,448	-50.50(-0.83%)
Apr 10, 2006	6026	6067	6024	6067	1,716,789,632	+0.00(+0.00%)
Apr 09, 2006	6026	6067	6024	6067	1,716,789,632	+40.90(+0.68%)
Apr 07, 2006	6046	6074	6021	6026	1,984,025,344	-19.60(-0.32%)
Apr 06, 2006	6044	6073	6038	6046	1,830,574,848	+1.60(+0.03%)
Apr 05, 2006	6005	6048	5984	6044	2,111,723,776	+39.40(+0.66%)
Apr 04, 2006	6024	6024	5984	6005	1,622,348,416	-19.60(-0.33%)
Apr 03, 2006	5965	6034	5965	6024	1,488,772,352	+0.00(+0.00%)
Apr 02, 2006	5965	6034	5965	6024	1,488,772,352	+59.70(+1.00%)
Apr 01, 2006	6015	6019	5961	5965	1,650,124,544	-50.70(-0.84%)
Mar 31, 2006	5959	6036	5959	6015	1,496,758,144	+56.10(+0.94%)
Mar 30, 2006	5936	5980	5927	5959	1,742,429,184	+23.50(+0.40%)
Mar 29, 2006	5972	6004	5930	5936	2,137,043,200	-36.50(-0.61%)
Mar 28, 2006	6036	6047	5971	5972	1,526,643,584	+0.00(+0.00%)
Mar 27, 2006	6036	6047	5971	5972	1,526,643,584	-64.10(-1.06%)
Mar 25, 2006	5990	6038	5990	6036	2,097,466,752	+46.20(+0.77%)
Mar 24, 2006	6008	6029	5975	5990	2,137,408,768	-17.40(-0.29%)
Mar 23, 2006	5991	6013	5958	6008	2,144,835,456	+16.20(+0.27%)
Mar 22, 2006	5992	5993	5957	5991	1,771,106,176	-0.40(-0.01%)
Mar 21, 2006	5999	6039	5987	5992	1,881,072,000	+0.00(+0.00%)
Mar 20, 2006	5999	6039	5987	5992	1,881,072,000	-7.70(-0.13%)
Mar 18, 2006	5993	6044	5993	5999	2,147,368,960	+6.10(+0.10%)
Mar 17, 2006	5965	5995	5951	5993	2,146,857,984	+28.20(+0.47%)
Mar 16, 2006	5951	5980	5951	5965	1,859,456,384	+14.50(+0.24%)
Mar 15, 2006	5953	5979	5941	5951	1,998,671,232	-2.20(-0.04%)
Mar 14, 2006	5908	5960	5908	5953	2,085,598,464	+0.00(+0.00%)
Mar 13, 2006	5908	5960	5908	5953	2,085,598,464	+44.90(+0.76%)
Mar 11, 2006	5856	5909	5838	5908	1,720,750,336	+52.00(+0.89%)
Mar 10, 2006	5813	5857	5813	5856	1,640,072,960	+43.00(+0.74%)
Mar 09, 2006	5857	5858	5791	5813	1,915,545,600	-44.50(-0.76%)
Mar 08, 2006	5898	5898	5831	5857	1,935,777,536	-40.40(-0.69%)
Mar 07, 2006	5859	5924	5859	5898	2,147,443,968	+0.00(+0.00%)
Mar 06, 2006	5859	5924	5859	5898	2,147,443,968	+39.10(+0.67%)
Mar 04, 2006	5833	5864	5804	5859	2,066,401,792	+25.70(+0.44%)
Mar 03, 2006	5844	5880	5804	5833	1,917,206,016	-11.10(-0.19%)
Mar 02, 2006	5792	5844	5784	5844	1,990,319,616	+52.60(+0.91%)

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.