Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	3620	3761	3620	3746	6,322,600	+126.09(+3.48%)
Jun 29, 2006	3575	3626	3575	3620	4,550,200	+44.66(+1.25%)
Jun 28, 2006	3605	3605	3570	3575	3,863,200	-30.16(-0.84%)
Jun 27, 2006	3595	3634	3594	3605	4,041,600	+11.03(+0.31%)
Jun 26, 2006	3576	3606	3576	3594	3,682,600	+18.81(+0.53%)
Jun 23, 2006	3533	3580	3533	3575	3,422,200	+42.31(+1.20%)
Jun 22, 2006	3513	3583	3513	3533	4,509,400	+20.88(+0.59%)
Jun 21, 2006	3500	3526	3486	3512	4,322,600	+11.88(+0.34%)
Jun 20, 2006	3503	3512	3452	3500	4,021,000	-2.20(-0.06%)
Jun 19, 2006	3432	3507	3432	3502	4,588,200	+70.86(+2.06%)
Jun 16, 2006	3366	3566	3366	3432	11,790,400	+66.27(+1.97%)
Jun 15, 2006	3318	3365	3239	3365	0	+0.00(+0.00%)
Jun 14, 2006	3318	3365	3239	3365	8,654,600	+41.24(+1.24%)
Jun 13, 2006	3487	3487	3289	3324	9,381,000	-162.98(-4.67%)
Jun 12, 2006	3497	3524	3449	3487	5,089,200	-8.88(-0.25%)
Jun 09, 2006	3521	3614	3496	3496	6,465,200	-24.34(-0.69%)
Jun 08, 2006	3669	3669	3509	3520	11,041,800	-148.70(-4.05%)
Jun 07, 2006	3685	3707	3629	3669	6,926,800	-15.32(-0.42%)
Jun 06, 2006	3868	3868	3684	3684	7,243,600	-183.89(-4.75%)
Jun 05, 2006	3791	3877	3791	3868	0	+0.00(+0.00%)
Jun 02, 2006	3791	3877	3791	3868	6,472,400	+73.89(+1.95%)
Jun 01, 2006	3737	3794	3724	3794	5,802,800	+51.04(+1.36%)
May 31, 2006	3742	3780	3669	3743	8,430,400	+0.89(+0.02%)
May 30, 2006	3827	3834	3717	3742	4,864,400	-81.17(-2.12%)
May 29, 2006	3806	3857	3805	3824	3,119,000	+20.83(+0.55%)
May 26, 2006	3655	3803	3655	3803	8,844,600	+147.55(+4.04%)
May 25, 2006	3729	3809	3649	3655	0	+0.00(+0.00%)
May 24, 2006	3729	3809	3649	3655	14,416,200	-74.10(-1.99%)
May 23, 2006	3559	3734	3548	3729	11,066,400	+170.22(+4.78%)
May 22, 2006	3847	3888	3529	3559	8,863,000	-287.47(-7.47%)
May 19, 2006	3830	3892	3819	3846	6,487,600	+16.29(+0.43%)
May 18, 2006	3907	3907	3800	3830	8,480,400	-77.28(-1.98%)
May 17, 2006	4026	4047	3907	3907	7,330,400	-119.14(-2.96%)
May 16, 2006	4090	4092	3985	4027	8,028,400	-63.46(-1.55%)
May 15, 2006	4232	4238	4088	4090	6,255,000	-142.58(-3.37%)
May 12, 2006	4319	4320	4232	4233	3,745,800	-86.46(-2.00%)
May 11, 2006	4296	4332	4296	4319	5,155,800	+23.40(+0.54%)
May 10, 2006	4256	4339	4245	4296	7,936,400	+39.28(+0.92%)
May 09, 2006	4343	4343	4220	4256	8,098,600	-87.92(-2.02%)
May 08, 2006	4326	4353	4315	4344	4,344,400	+18.76(+0.43%)
May 05, 2006	4265	4326	4257	4326	3,205,800	+60.91(+1.43%)
May 04, 2006	4258	4267	4229	4265	3,068,600	+6.89(+0.16%)
May 03, 2006	4222	4258	4220	4258	4,079,000	+37.29(+0.88%)
May 02, 2006	4182	4233	4181	4220	3,454,000	+46.38(+1.11%)
May 01, 2006	4227	4239	4174	4174	0	+0.00(+0.00%)
Apr 28, 2006	4227	4239	4174	4174	4,568,000	-52.66(-1.25%)
Apr 27, 2006	4302	4302	4196	4227	4,214,000	-75.63(-1.76%)
Apr 26, 2006	4291	4303	4275	4302	4,585,800	+11.09(+0.26%)
Apr 25, 2006	4248	4293	4238	4291	4,331,400	+45.16(+1.06%)
Apr 24, 2006	4258	4301	4246	4246	4,309,800	-12.34(-0.29%)
Apr 21, 2006	4249	4265	4227	4258	4,773,200	+9.38(+0.22%)
Apr 20, 2006	4227	4249	4219	4249	4,243,400	+22.26(+0.53%)
Apr 19, 2006	4151	4238	4151	4227	4,880,400	+76.17(+1.84%)
Apr 18, 2006	4130	4168	4127	4151	3,561,800	+20.73(+0.50%)
Apr 17, 2006	4113	4141	4106	4130	0	+0.00(+0.00%)
Apr 13, 2006	4113	4141	4106	4130	2,974,800	+19.81(+0.48%)
Apr 12, 2006	4136	4140	4083	4110	3,360,400	-28.59(-0.69%)
Apr 11, 2006	4148	4180	4135	4139	4,677,000	-5.65(-0.14%)
Apr 10, 2006	4130	4145	4098	4144	4,196,600	+14.45(+0.35%)
Apr 07, 2006	4154	4161	4128	4130	4,757,400	-23.84(-0.57%)
Apr 06, 2006	4120	4154	4117	4154	3,760,400	+34.47(+0.84%)
Apr 05, 2006	4127	4143	4118	4119	3,129,600	-9.22(-0.22%)
Apr 04, 2006	4128	4132	4104	4129	3,596,400	+0.97(+0.02%)
Apr 03, 2006	4140	4145	4118	4128	3,478,200	-12.27(-0.30%)

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.