Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	1616	1634	1618	1634	30,392,512	+15.81(+0.98%)
May 30, 2006	1623	1635	1617	1618	32,342,384	-14.52(-0.89%)
May 26, 2006	1616	1635	1619	1633	18,886,372	+12.32(+0.76%)
May 25, 2006	1604	1621	1605	1620	26,763,468	+13.24(+0.82%)
May 24, 2006	1596	1613	1587	1607	36,358,388	+6.22(+0.39%)
May 23, 2006	1594	1620	1593	1601	29,591,060	+7.55(+0.47%)
May 22, 2006	1608	1620	1579	1593	25,483,864	-27.17(-1.68%)
May 19, 2006	1620	1631	1607	1620	30,800,640	+3.89(+0.24%)
May 18, 2006	1622	1643	1617	1617	26,687,270	-7.54(-0.46%)
May 17, 2006	1634	1646	1614	1624	30,595,652	-21.49(-1.31%)
May 16, 2006	1637	1654	1639	1646	24,627,292	+3.45(+0.21%)
May 15, 2006	1664	1662	1626	1642	21,297,690	-18.08(-1.09%)
May 12, 2006	1651	1679	1656	1660	23,985,964	-12.12(-0.72%)
May 11, 2006	1696	1699	1669	1672	31,861,900	-25.92(-1.53%)
May 10, 2006	1703	1718	1693	1698	32,600,396	-11.56(-0.68%)
May 09, 2006	1690	1714	1698	1710	36,273,160	+9.63(+0.57%)
May 08, 2006	1700	1729	1700	1700	25,652,802	-9.64(-0.56%)
May 05, 2006	1716	1727	1709	1710	26,100,038	-2.35(-0.14%)
May 04, 2006	1699	1731	1711	1712	27,050,618	+1.04(+0.06%)
May 03, 2006	1695	1714	1700	1711	36,037,896	+6.95(+0.41%)
May 02, 2006	1688	1710	1691	1704	35,512,960	+13.42(+0.79%)
May 01, 2006	1689	1711	1688	1691	32,106,208	-1.96(-0.12%)
Apr 28, 2006	1693	1693	1693	1693	0	+4.23(+0.25%)
Apr 27, 2006	1678	1712	1677	1689	50,056,976	-8.88(-0.52%)
Apr 26, 2006	1685	1703	1677	1697	104,630,384	+20.42(+1.22%)
Apr 25, 2006	1681	1692	1674	1677	30,048,328	-7.45(-0.44%)
Apr 24, 2006	1686	1693	1680	1684	24,951,392	-4.93(-0.29%)
Apr 21, 2006	1697	1700	1682	1689	24,713,028	-6.65(-0.39%)
Apr 20, 2006	1675	1699	1674	1696	26,422,938	+17.91(+1.07%)
Apr 19, 2006	1689	1698	1678	1678	26,477,684	-18.86(-1.11%)
Apr 18, 2006	1649	1698	1661	1697	30,769,168	+35.52(+2.14%)
Apr 17, 2006	1656	1673	1652	1661	25,741,684	-4.16(-0.25%)
Apr 13, 2006	1648	1675	1655	1666	17,678,944	+7.01(+0.42%)
Apr 12, 2006	1638	1659	1647	1659	18,386,044	+8.74(+0.53%)
Apr 11, 2006	1655	1673	1645	1650	21,855,748	-18.13(-1.09%)
Apr 10, 2006	1672	1684	1663	1668	19,058,998	-16.20(-0.96%)
Apr 07, 2006	1667	1706	1674	1684	21,206,908	-17.91(-1.05%)
Apr 06, 2006	1684	1707	1690	1702	29,141,714	+4.71(+0.28%)
Apr 05, 2006	1671	1702	1681	1697	25,148,316	+15.39(+0.91%)
Apr 04, 2006	1671	1700	1675	1682	27,810,292	+11.56(+0.69%)
Apr 03, 2006	1658	1684	1664	1670	29,987,624	+6.15(+0.37%)
Mar 31, 2006	1654	1668	1656	1664	28,959,838	+6.78(+0.41%)
Mar 30, 2006	1646	1675	1649	1657	29,400,636	+0.26(+0.02%)
Mar 29, 2006	1623	1659	1633	1657	24,868,980	+18.67(+1.14%)
Mar 28, 2006	1640	1655	1635	1639	21,813,804	-15.31(-0.93%)
Mar 27, 2006	1635	1664	1650	1654	24,497,504	+2.76(+0.17%)
Mar 24, 2006	1638	1655	1647	1651	27,988,032	+58.56(+3.68%)
Mar 21, 2006	1585	1620	1591	1593	25,350,732	-6.34(-0.40%)
Mar 20, 2006	1589	1607	1596	1599	21,284,720	+2.47(+0.15%)
Mar 17, 2006	1578	1601	1583	1596	32,534,544	+13.29(+0.84%)
Mar 16, 2006	1573	1606	1583	1583	28,607,716	-15.96(-1.00%)
Mar 15, 2006	1557	1599	1586	1599	23,647,612	+12.71(+0.80%)
Mar 14, 2006	1535	1587	1566	1586	21,128,364	+16.65(+1.06%)
Mar 13, 2006	1556	1576	1567	1570	18,677,924	+2.42(+0.15%)
Mar 10, 2006	1549	1576	1553	1567	21,094,784	+9.38(+0.60%)
Mar 09, 2006	1561	1582	1558	1558	21,260,012	-13.14(-0.84%)
Mar 08, 2006	1556	1577	1556	1571	27,700,910	+0.51(+0.03%)
Mar 07, 2006	1568	1579	1564	1571	28,906,680	-8.66(-0.55%)
Mar 06, 2006	1583	1602	1574	1579	21,033,498	-20.14(-1.26%)
Mar 03, 2006	1587	1623	1598	1599	26,636,680	-10.84(-0.67%)
Mar 02, 2006	1590	1616	1602	1610	19,953,660	+0.69(+0.04%)

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.