Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	4947	4975	4914	4966	136,360,096	+85.58(+1.75%)
Jun 29, 2006	4815	4880	4800	4880	119,663,296	+106.38(+2.23%)
Jun 28, 2006	4752	4803	4745	4774	110,729,104	+2.76(+0.06%)
Jun 27, 2006	4829	4832	4763	4771	111,293,504	-30.25(-0.63%)
Jun 26, 2006	4839	4843	4796	4801	114,452,400	-16.14(-0.34%)
Jun 23, 2006	4813	4834	4789	4818	98,519,600	+14.34(+0.30%)
Jun 22, 2006	4829	4839	4776	4803	108,699,800	+28.56(+0.60%)
Jun 21, 2006	4780	4786	4711	4775	130,401,600	+4.31(+0.09%)
Jun 20, 2006	4687	4770	4678	4770	129,009,400	+41.40(+0.88%)
Jun 19, 2006	4723	4774	4719	4729	123,956,200	+34.13(+0.73%)
Jun 16, 2006	4790	4802	4681	4695	286,744,800	-29.69(-0.63%)
Jun 15, 2006	4639	4730	4639	4725	174,063,392	+109.14(+2.36%)
Jun 14, 2006	4622	4642	4565	4615	236,820,000	-2.15(-0.05%)
Jun 13, 2006	4635	4660	4594	4618	176,944,992	-105.59(-2.24%)
Jun 12, 2006	4758	4780	4720	4723	99,536,600	-45.00(-0.94%)
Jun 09, 2006	4758	4786	4736	4768	135,748,800	+83.84(+1.79%)
Jun 08, 2006	4706	4763	4684	4684	212,133,408	-140.43(-2.91%)
Jun 07, 2006	4820	4832	4767	4825	138,972,608	+26.85(+0.56%)
Jun 06, 2006	4834	4857	4786	4798	142,432,192	-118.12(-2.40%)
Jun 05, 2006	4960	4971	4906	4916	73,527,800	-43.66(-0.88%)
Jun 02, 2006	5000	5023	4938	4960	127,736,600	+12.41(+0.25%)
Jun 01, 2006	4927	4954	4885	4947	123,124,000	+17.11(+0.35%)
May 31, 2006	4835	4938	4820	4930	169,673,200	+36.31(+0.74%)
May 30, 2006	5010	5023	4883	4894	151,443,392	-121.45(-2.42%)
May 29, 2006	5023	5026	5009	5015	48,836,600	-29.77(-0.59%)
May 26, 2006	4993	5045	4970	5045	162,757,408	+95.56(+1.93%)
May 25, 2006	4879	4950	4841	4950	97,131,200	+79.51(+1.63%)
May 24, 2006	4893	4909	4823	4870	150,904,800	-61.51(-1.25%)
May 23, 2006	4848	4963	4848	4932	196,174,800	+118.03(+2.45%)
May 22, 2006	4934	4934	4799	4814	183,981,792	-131.07(-2.65%)
May 19, 2006	4934	4965	4907	4945	179,287,008	+35.88(+0.73%)
May 18, 2006	4922	4960	4842	4909	199,366,800	-11.62(-0.24%)
May 17, 2006	5104	5110	4920	4920	181,139,600	-161.38(-3.18%)
May 16, 2006	5065	5101	5042	5082	150,327,200	+16.84(+0.33%)
May 15, 2006	5131	5137	5053	5065	187,040,400	-85.60(-1.66%)
May 12, 2006	5227	5238	5150	5150	212,419,200	-112.49(-2.14%)
May 11, 2006	5284	5329	5259	5263	170,039,808	-15.33(-0.29%)
May 10, 2006	5285	5311	5276	5278	126,916,200	-33.91(-0.64%)
May 09, 2006	5292	5312	5273	5312	111,713,600	+29.78(+0.56%)
May 08, 2006	5298	5315	5277	5282	85,185,000	-4.00(-0.08%)
May 05, 2006	5244	5287	5238	5286	105,246,600	+52.70(+1.01%)
May 04, 2006	5198	5241	5188	5234	98,354,400	+39.76(+0.77%)
May 03, 2006	5261	5268	5194	5194	134,590,000	-47.25(-0.90%)
May 02, 2006	5187	5249	5186	5241	116,350,600	+52.79(+1.02%)
May 01, 2006	5211	5219	5184	5188	0	+0.00(+0.00%)
Apr 28, 2006	5211	5219	5184	5188	116,765,400	-25.15(-0.48%)
Apr 27, 2006	5258	5258	5170	5214	169,400,000	-38.77(-0.74%)
Apr 26, 2006	5244	5262	5242	5252	104,366,800	+16.98(+0.32%)
Apr 25, 2006	5239	5255	5228	5235	103,482,600	+13.90(+0.27%)
Apr 24, 2006	5228	5239	5219	5221	87,307,000	-30.94(-0.59%)
Apr 21, 2006	5224	5252	5222	5252	109,810,200	+45.59(+0.88%)
Apr 20, 2006	5158	5227	5158	5207	121,195,000	+48.65(+0.94%)
Apr 19, 2006	5150	5173	5126	5158	108,721,800	+62.17(+1.22%)
Apr 18, 2006	5098	5102	5074	5096	82,229,400	-6.65(-0.13%)
Apr 17, 2006	5098	5110	5069	5103	0	+0.00(+0.00%)
Apr 13, 2006	5098	5110	5069	5103	82,467,200	+17.51(+0.34%)
Apr 12, 2006	5106	5111	5058	5085	121,817,000	-27.49(-0.54%)
Apr 11, 2006	5189	5197	5106	5113	126,835,600	-77.67(-1.50%)
Apr 10, 2006	5170	5191	5156	5190	84,382,800	+15.31(+0.30%)
Apr 07, 2006	5222	5241	5175	5175	114,764,800	-47.40(-0.91%)
Apr 06, 2006	5232	5246	5200	5222	116,226,200	+1.33(+0.03%)
Apr 05, 2006	5214	5231	5187	5221	120,031,200	+15.22(+0.29%)
Apr 04, 2006	5242	5242	5204	5206	116,863,600	-49.45(-0.94%)
Apr 03, 2006	5252	5259	5231	5255	124,339,800	+34.41(+0.66%)

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.