Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	1290	1295	1287	1295	227,000	+32.13(+2.54%)
Jun 29, 2006	1248	1268	1248	1263	205,000	+24.31(+1.96%)
Jun 28, 2006	1227	1239	1223	1239	166,000	-8.83(-0.71%)
Jun 27, 2006	1245	1253	1243	1248	196,400	+9.49(+0.77%)
Jun 26, 2006	1227	1240	1222	1238	226,000	+9.43(+0.77%)
Jun 23, 2006	1226	1229	1211	1229	187,600	-10.21(-0.82%)
Jun 22, 2006	1246	1248	1236	1239	228,000	+11.64(+0.95%)
Jun 21, 2006	1229	1233	1216	1227	188,200	+1.36(+0.11%)
Jun 20, 2006	1244	1245	1221	1226	201,200	-25.84(-2.06%)
Jun 19, 2006	1255	1260	1242	1252	166,200	-10.52(-0.83%)
Jun 16, 2006	1246	1265	1246	1262	234,000	+42.79(+3.51%)
Jun 15, 2006	1233	1240	1213	1219	196,200	-2.33(-0.19%)
Jun 14, 2006	1194	1230	1192	1222	210,800	+17.87(+1.48%)
Jun 13, 2006	1216	1218	1202	1204	189,800	-35.98(-2.90%)
Jun 12, 2006	1230	1240	1219	1240	194,800	+4.19(+0.34%)
Jun 09, 2006	1237	1240	1218	1236	230,400	+12.52(+1.02%)
Jun 08, 2006	1259	1262	1223	1223	272,200	-43.71(-3.45%)
Jun 07, 2006	1273	1279	1263	1267	243,200	-34.78(-2.67%)
Jun 06, 2006	1316	1316	1296	1302	0	+0.00(+0.00%)
Jun 05, 2006	1316	1316	1296	1302	207,400	-7.42(-0.57%)
Jun 02, 2006	1313	1315	1285	1309	248,400	+13.95(+1.08%)
Jun 01, 2006	1308	1319	1295	1295	238,000	-22.61(-1.72%)
May 31, 2006	1329	1331	1311	1318	0	+0.00(+0.00%)
May 30, 2006	1329	1331	1311	1318	219,800	-11.52(-0.87%)
May 29, 2006	1334	1340	1328	1329	224,000	+6.79(+0.51%)
May 26, 2006	1315	1326	1313	1322	235,600	+26.67(+2.06%)
May 25, 2006	1334	1334	1295	1296	213,600	-37.62(-2.82%)
May 24, 2006	1326	1335	1304	1333	249,800	+3.52(+0.26%)
May 23, 2006	1324	1335	1315	1330	256,200	-8.73(-0.65%)
May 22, 2006	1376	1376	1338	1339	244,400	-33.70(-2.46%)
May 19, 2006	1364	1372	1346	1372	291,400	+7.14(+0.52%)
May 18, 2006	1361	1367	1356	1365	355,800	-36.32(-2.59%)
May 17, 2006	1387	1404	1387	1401	270,200	+19.36(+1.40%)
May 16, 2006	1416	1416	1374	1382	285,800	-31.87(-2.25%)
May 15, 2006	1425	1425	1407	1414	250,600	-31.22(-2.16%)
May 12, 2006	1449	1454	1430	1445	260,800	-19.50(-1.33%)
May 11, 2006	1448	1465	1446	1465	273,400	+13.61(+0.94%)
May 10, 2006	1450	1456	1442	1451	270,600	+0.65(+0.04%)
May 09, 2006	1452	1461	1447	1450	276,000	-1.79(-0.12%)
May 08, 2006	1459	1461	1450	1452	257,200	+11.21(+0.78%)
May 05, 2006	1437	1441	1425	1441	0	+0.00(+0.00%)
May 04, 2006	1437	1441	1425	1441	266,800	+5.85(+0.41%)
May 03, 2006	1441	1454	1435	1435	302,000	+0.27(+0.02%)
May 02, 2006	1420	1435	1409	1435	296,600	+15.17(+1.07%)
May 01, 2006	1444	1444	1414	1420	0	+0.00(+0.00%)
Apr 28, 2006	1444	1444	1414	1420	328,200	-32.80(-2.26%)
Apr 27, 2006	1455	1459	1446	1453	363,600	+1.31(+0.09%)
Apr 26, 2006	1433	1451	1431	1451	312,400	+20.07(+1.40%)
Apr 25, 2006	1427	1442	1420	1431	314,000	+0.21(+0.01%)
Apr 24, 2006	1448	1448	1426	1431	291,200	-20.37(-1.40%)
Apr 21, 2006	1441	1458	1438	1451	381,800	+17.16(+1.20%)
Apr 20, 2006	1440	1445	1431	1434	368,800	-3.69(-0.26%)
Apr 19, 2006	1446	1451	1435	1438	409,400	+10.84(+0.76%)
Apr 18, 2006	1416	1433	1415	1427	321,800	+4.37(+0.31%)
Apr 17, 2006	1435	1437	1417	1423	336,600	-10.09(-0.70%)
Apr 14, 2006	1410	1435	1405	1433	339,400	+27.00(+1.92%)
Apr 13, 2006	1384	1406	1383	1406	306,800	+22.13(+1.60%)
Apr 12, 2006	1376	1384	1372	1384	294,000	-2.49(-0.18%)
Apr 11, 2006	1395	1397	1373	1386	314,800	-12.21(-0.87%)
Apr 10, 2006	1395	1402	1392	1398	316,200	-4.07(-0.29%)
Apr 07, 2006	1397	1402	1391	1402	336,400	+5.36(+0.38%)
Apr 06, 2006	1398	1406	1389	1397	425,000	+8.23(+0.59%)
Apr 05, 2006	1390	1396	1383	1389	388,000	+3.13(+0.23%)
Apr 04, 2006	1380	1389	1375	1386	392,000	+5.89(+0.43%)
Apr 03, 2006	1362	1382	1361	1380	347,000	+20.15(+1.48%)

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.