Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18909	19245	18908	19147	135,331,296	+238.90(+1.26%)
Jun 29, 2006	18134	18976	18134	18908	140,748,000	+806.50(+4.46%)
Jun 28, 2006	18023	18126	17838	18102	70,658,600	+80.30(+0.45%)
Jun 27, 2006	18491	18548	18020	18022	82,427,200	-469.90(-2.54%)
Jun 26, 2006	18547	18603	18349	18491	76,147,600	-54.30(-0.29%)
Jun 23, 2006	18188	18610	18092	18546	88,962,600	+357.30(+1.96%)
Jun 22, 2006	18156	18268	18061	18188	75,901,000	+32.20(+0.18%)
Jun 21, 2006	17781	18359	17772	18156	119,337,400	+374.90(+2.11%)
Jun 20, 2006	17588	17928	17561	17781	91,252,000	+199.40(+1.13%)
Jun 19, 2006	18042	18132	17582	17582	85,406,000	-459.90(-2.55%)
Jun 16, 2006	17927	18179	17656	18042	144,605,792	+109.50(+0.61%)
Jun 15, 2006	16804	17953	16804	17932	192,512,800	+1130.20(+6.73%)
Jun 14, 2006	16674	16870	16465	16802	209,503,008	+148.90(+0.89%)
Jun 13, 2006	16958	17020	16547	16653	210,439,008	-333.10(-1.96%)
Jun 12, 2006	17758	17766	16970	16986	128,378,400	-762.40(-4.30%)
Jun 09, 2006	18258	18467	17747	17749	114,121,200	-508.90(-2.79%)
Jun 08, 2006	18413	18413	17827	18258	205,148,000	-155.80(-0.85%)
Jun 07, 2006	18809	18828	18413	18413	127,386,200	-384.90(-2.05%)
Jun 06, 2006	18955	18955	18502	18798	120,491,000	-156.60(-0.83%)
Jun 05, 2006	19439	19510	18951	18955	98,493,000	-466.80(-2.40%)
Jun 02, 2006	19130	19466	19130	19422	157,335,200	+293.10(+1.53%)
Jun 01, 2006	18704	19147	18616	19129	180,971,200	+450.70(+2.41%)
May 31, 2006	18841	19006	18467	18678	296,953,984	-163.40(-0.87%)
May 30, 2006	19513	19513	18800	18841	136,522,400	-659.20(-3.38%)
May 29, 2006	19585	19643	19462	19500	18,907,200	-84.70(-0.43%)
May 26, 2006	19440	19779	19425	19585	120,942,800	+179.50(+0.92%)
May 25, 2006	18850	19406	18850	19406	130,064,000	+600.10(+3.19%)
May 24, 2006	19086	19128	18545	18806	183,273,792	-279.20(-1.46%)
May 23, 2006	19395	19731	19083	19085	183,031,008	-284.50(-1.47%)
May 22, 2006	20133	20133	19235	19369	203,655,008	-812.80(-4.03%)
May 19, 2006	20217	20269	19703	20182	167,396,992	-34.90(-0.17%)
May 18, 2006	20278	20388	20137	20217	151,631,808	-44.90(-0.22%)
May 17, 2006	20829	20829	20217	20262	164,236,000	-589.20(-2.83%)
May 16, 2006	20723	20925	20667	20851	112,356,600	+129.00(+0.62%)
May 15, 2006	20932	21042	20719	20722	100,816,200	-432.80(-2.05%)
May 12, 2006	21427	21427	20863	21155	119,523,400	-280.40(-1.31%)
May 11, 2006	21789	21829	21358	21435	126,549,800	-345.80(-1.59%)
May 10, 2006	21823	21918	21675	21781	110,335,400	-41.80(-0.19%)
May 09, 2006	21609	21824	21537	21823	138,866,208	+214.20(+0.99%)
May 08, 2006	21237	21609	21222	21609	113,136,800	+371.30(+1.75%)
May 05, 2006	21310	21524	21237	21237	137,623,200	-56.30(-0.26%)
May 04, 2006	21154	21372	21154	21294	188,202,400	+134.50(+0.64%)
May 03, 2006	21081	21290	20805	21159	154,746,592	+79.30(+0.38%)
May 02, 2006	20668	21082	20668	21080	163,188,400	+433.70(+2.10%)
May 01, 2006	20392	20682	20392	20646	0	+0.00(+0.00%)
Apr 28, 2006	20392	20682	20392	20646	118,963,600	+255.60(+1.25%)
Apr 27, 2006	20567	20600	20358	20391	106,922,400	-176.30(-0.86%)
Apr 26, 2006	20383	20703	20383	20567	143,368,608	+206.30(+1.01%)
Apr 25, 2006	20202	20388	20184	20361	174,112,000	+161.90(+0.80%)
Apr 24, 2006	20175	20239	19945	20199	82,111,400	+24.10(+0.12%)
Apr 21, 2006	19980	20288	19963	20175	126,541,800	+195.10(+0.98%)
Apr 20, 2006	19937	20082	19914	19980	127,692,200	+46.40(+0.23%)
Apr 19, 2006	19820	19967	19775	19933	109,698,200	+113.00(+0.57%)
Apr 18, 2006	19632	19888	19632	19820	152,545,408	+187.80(+0.96%)
Apr 17, 2006	19350	19670	19344	19632	128,655,200	+309.70(+1.60%)
Apr 13, 2006	19470	19502	19323	19323	0	+0.00(+0.00%)
Apr 12, 2006	19470	19502	19323	19323	69,035,400	-142.60(-0.73%)
Apr 11, 2006	19546	19553	19355	19465	94,122,400	-83.10(-0.43%)
Apr 10, 2006	19473	19647	19473	19548	72,954,000	+75.90(+0.39%)
Apr 07, 2006	19870	19945	19426	19472	116,425,200	-397.30(-2.00%)
Apr 06, 2006	19931	20070	19792	19870	144,802,208	-60.90(-0.31%)
Apr 05, 2006	19764	19931	19679	19931	129,665,800	+166.50(+0.84%)
Apr 04, 2006	19624	19805	19602	19764	121,702,200	+129.90(+0.66%)
Apr 03, 2006	19285	19687	19285	19634	137,276,992	+361.60(+1.88%)

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.