Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11717	11806	11702	11744	309,356,704	+39.10(+0.33%)
May 30, 2006	11889	11881	11702	11705	158,317,008	-57.40(-0.49%)
May 26, 2006	11718	11767	11653	11763	150,004,464	+109.80(+0.94%)
May 25, 2006	11488	11653	11424	11653	170,224,752	+229.10(+2.01%)
May 24, 2006	11479	11540	11345	11424	191,782,304	-116.00(-1.01%)
May 23, 2006	11545	11663	11538	11540	202,591,984	-5.90(-0.05%)
May 22, 2006	11546	11546	11546	11546	0	+0.00(+0.00%)
May 19, 2006	11484	11591	11402	11546	201,342,080	+5.80(+0.05%)
May 18, 2006	11669	11697	11538	11540	203,113,952	-100.60(-0.86%)
May 17, 2006	11837	11854	11630	11641	210,901,632	-188.80(-1.60%)
May 16, 2006	11849	11935	11746	11829	206,093,792	-2.30(-0.02%)
May 15, 2006	11881	12038	11742	11832	209,824,976	-206.40(-1.71%)
May 12, 2006	12142	12165	11990	12038	196,868,832	-127.30(-1.05%)
May 11, 2006	12397	12421	12161	12165	261,046,688	-150.90(-1.23%)
May 10, 2006	12318	12349	12278	12316	228,063,232	-11.90(-0.10%)
May 09, 2006	12295	12385	12286	12328	217,622,176	+34.00(+0.28%)
May 08, 2006	12280	12294	12198	12294	217,378,480	+24.10(+0.20%)
May 05, 2006	12166	12271	12126	12270	193,116,128	+144.20(+1.19%)
May 04, 2006	12162	12220	12126	12126	184,077,968	-70.30(-0.58%)
May 03, 2006	12293	12306	12154	12196	184,259,536	-78.30(-0.64%)
May 02, 2006	12241	12286	12229	12274	202,975,360	+39.90(+0.33%)

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.