Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	1042	1051	1044	1044	168,394,224	-1.71(-0.16%)
Jun 29, 2006	1046	1046	1046	1046	0	+19.94(+1.94%)
Jun 28, 2006	1019	1027	1023	1026	121,517,752	+0.59(+0.06%)
Jun 27, 2006	1020	1031	1024	1025	107,519,280	-0.26(-0.03%)
Jun 23, 2006	1018	1031	1025	1025	91,745,144	-4.22(-0.41%)
Jun 22, 2006	1022	1032	1027	1030	106,375,464	-1.00(-0.10%)
Jun 21, 2006	1018	1034	1025	1031	125,016,664	+5.49(+0.54%)
Jun 20, 2006	1015	1029	1020	1025	115,938,776	+4.67(+0.46%)
Jun 19, 2006	1024	1031	1019	1020	116,829,008	-5.98(-0.58%)
Jun 16, 2006	1019	1029	1025	1026	149,099,760	+0.09(+0.01%)
Jun 15, 2006	1010	1027	1015	1026	133,892,624	+11.46(+1.13%)
Jun 14, 2006	1000	1015	1007	1015	140,602,800	+6.78(+0.67%)
Jun 13, 2006	1009	1021	1008	1008	153,744,256	-11.49(-1.13%)
Jun 12, 2006	1021	1035	1019	1020	130,410,144	-2.28(-0.22%)
Jun 09, 2006	1019	1028	1020	1022	131,132,896	-1.90(-0.19%)
Jun 08, 2006	1014	1026	1012	1024	203,038,352	+0.95(+0.09%)
Jun 07, 2006	1022	1033	1023	1023	153,468,624	-4.51(-0.44%)
Jun 06, 2006	1021	1029	1020	1027	144,937,088	+1.37(+0.13%)
Jun 05, 2006	1030	1040	1026	1026	117,935,600	-13.97(-1.34%)
Jun 02, 2006	1035	1042	1036	1040	121,609,696	-2.53(-0.24%)
Jun 01, 2006	1028	1044	1035	1042	128,755,672	+6.64(+0.64%)
May 31, 2006	1025	1036	1029	1036	139,215,840	+6.57(+0.64%)
May 30, 2006	1031	1043	1029	1029	113,713,856	-13.72(-1.32%)
May 26, 2006	1035	1044	1040	1043	100,940,792	+2.13(+0.20%)
May 25, 2006	1028	1054	1032	1041	130,135,240	-13.46(-1.28%)
May 24, 2006	1041	1057	1047	1054	170,732,672	+5.24(+0.50%)
May 23, 2006	1046	1056	1049	1049	137,355,056	-0.98(-0.09%)
May 22, 2006	1040	1053	1044	1050	156,072,384	+0.14(+0.01%)
May 19, 2006	1043	1051	1044	1050	164,785,920	+0.64(+0.06%)
May 18, 2006	1048	1061	1049	1049	150,248,720	-8.66(-0.82%)
May 17, 2006	1054	1069	1056	1058	154,505,120	-10.85(-1.02%)
May 16, 2006	1058	1072	1066	1069	122,556,376	+3.04(+0.29%)
May 15, 2006	1044	1066	1057	1066	132,810,040	+8.86(+0.84%)
May 12, 2006	1054	1064	1057	1057	142,702,992	-7.46(-0.70%)
May 11, 2006	1069	1079	1063	1064	146,423,296	-15.10(-1.40%)
May 10, 2006	1072	1083	1078	1079	127,444,184	-4.00(-0.37%)
May 09, 2006	1069	1083	1079	1083	119,691,040	+3.38(+0.31%)
May 08, 2006	1069	1081	1078	1080	135,850,864	+1.28(+0.12%)
May 05, 2006	1064	1081	1070	1079	178,322,272	+8.82(+0.82%)
May 04, 2006	1056	1071	1066	1070	126,263,904	+3.74(+0.35%)
May 03, 2006	1054	1070	1061	1066	135,462,672	-4.07(-0.38%)
May 02, 2006	1053	1071	1065	1070	120,389,040	+5.59(+0.53%)
May 01, 2006	1059	1074	1065	1065	119,668,112	-5.89(-0.55%)
Apr 28, 2006	1071	1071	1071	1071	0	+1.84(+0.17%)
Apr 27, 2006	1043	1071	1058	1069	151,686,864	+7.45(+0.70%)
Apr 26, 2006	1042	1063	1053	1061	156,653,904	+7.67(+0.73%)
Apr 25, 2006	1046	1058	1053	1054	142,424,240	-1.29(-0.12%)
Apr 24, 2006	1043	1056	1050	1055	118,635,736	+1.14(+0.11%)
Apr 21, 2006	1047	1059	1051	1054	147,844,240	+2.45(+0.23%)
Apr 20, 2006	1038	1054	1047	1051	120,901,464	+4.34(+0.41%)
Apr 19, 2006	1035	1048	1044	1047	119,213,704	+1.05(+0.10%)
Apr 18, 2006	1028	1047	1036	1046	122,913,800	+10.06(+0.97%)
Apr 17, 2006	1037	1042	1034	1036	99,336,000	-6.31(-0.61%)
Apr 13, 2006	1040	1045	1041	1042	95,329,008	-0.24(-0.02%)
Apr 12, 2006	1039	1043	1040	1042	107,677,832	+0.81(+0.08%)
Apr 11, 2006	1047	1050	1039	1042	118,444,984	-5.62(-0.54%)
Apr 10, 2006	1044	1050	1045	1047	107,887,320	+1.23(+0.12%)
Apr 07, 2006	1051	1058	1046	1046	120,473,296	-6.80(-0.65%)
Apr 06, 2006	1053	1058	1050	1053	106,706,176	-5.02(-0.47%)
Apr 05, 2006	1057	1061	1055	1058	128,336,648	-2.69(-0.25%)
Apr 04, 2006	1056	1062	1058	1061	121,694,456	+0.79(+0.07%)

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.