Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11610	11659	11521	11613	152,672,960	+92.00(+0.80%)
Jun 29, 2006	11521	11521	11521	11521	0	+188.60(+1.66%)
Jun 28, 2006	11312	11360	11270	11332	142,883,504	+39.10(+0.35%)
Jun 27, 2006	11390	11424	11293	11293	171,773,728	+44.20(+0.39%)
Jun 23, 2006	11140	11291	11130	11249	115,695,608	+118.80(+1.07%)
Jun 22, 2006	11138	11182	11113	11130	141,758,032	+17.40(+0.16%)
Jun 21, 2006	10967	11127	10957	11113	135,987,184	+117.30(+1.07%)
Jun 20, 2006	11062	11066	10980	10996	131,514,856	-12.10(-0.11%)
Jun 19, 2006	11165	11208	10968	11008	137,601,568	-200.40(-1.79%)
Jun 16, 2006	11194	11269	11190	11208	263,835,248	-5.20(-0.05%)
Jun 15, 2006	11085	11237	10961	11213	182,086,832	+252.50(+2.30%)
Jun 14, 2006	10936	11008	10876	10961	205,148,464	+56.40(+0.52%)
Jun 13, 2006	11027	11198	10861	10904	239,255,920	-293.30(-2.62%)
Jun 12, 2006	11398	11417	11148	11198	163,954,816	-193.10(-1.70%)
Jun 09, 2006	11450	11497	11346	11391	185,011,520	-24.80(-0.22%)
Jun 08, 2006	11388	11475	11163	11416	233,262,720	-59.90(-0.52%)
Jun 07, 2006	11612	11666	11475	11475	199,085,600	-190.70(-1.63%)
Jun 06, 2006	11673	11707	11566	11666	169,914,880	-33.40(-0.29%)
Jun 05, 2006	11915	11932	11700	11700	141,886,400	-199.20(-1.67%)
Jun 02, 2006	11871	11918	11847	11899	137,447,952	+51.70(+0.44%)
Jun 01, 2006	11695	11853	11664	11847	175,668,960	+102.50(+0.87%)
May 31, 2006	11717	11806	11702	11744	309,356,704	+39.10(+0.33%)
May 30, 2006	11889	11881	11702	11705	158,317,008	-57.40(-0.49%)
May 26, 2006	11718	11767	11653	11763	150,004,464	+109.80(+0.94%)
May 25, 2006	11488	11653	11424	11653	170,224,752	+229.10(+2.01%)
May 24, 2006	11479	11540	11345	11424	191,782,304	-116.00(-1.01%)
May 23, 2006	11545	11663	11538	11540	202,591,984	-5.90(-0.05%)
May 22, 2006	11546	11546	11546	11546	0	+0.00(+0.00%)
May 19, 2006	11484	11591	11402	11546	201,342,080	+5.80(+0.05%)
May 18, 2006	11669	11697	11538	11540	203,113,952	-100.60(-0.86%)
May 17, 2006	11837	11854	11630	11641	210,901,632	-188.80(-1.60%)
May 16, 2006	11849	11935	11746	11829	206,093,792	-2.30(-0.02%)
May 15, 2006	11881	12038	11742	11832	209,824,976	-206.40(-1.71%)
May 12, 2006	12142	12165	11990	12038	196,868,832	-127.30(-1.05%)
May 11, 2006	12397	12421	12161	12165	261,046,688	-150.90(-1.23%)
May 10, 2006	12318	12349	12278	12316	228,063,232	-11.90(-0.10%)
May 09, 2006	12295	12385	12286	12328	217,622,176	+34.00(+0.28%)
May 08, 2006	12280	12294	12198	12294	217,378,480	+24.10(+0.20%)
May 05, 2006	12166	12271	12126	12270	193,116,128	+144.20(+1.19%)
May 04, 2006	12162	12220	12126	12126	184,077,968	-70.30(-0.58%)
May 03, 2006	12293	12306	12154	12196	184,259,536	-78.30(-0.64%)
May 02, 2006	12241	12286	12229	12274	202,975,360	+39.90(+0.33%)
May 01, 2006	12289	12308	12204	12235	139,837,760	+30.40(+0.25%)
Apr 28, 2006	12204	12204	12204	12204	0	+16.50(+0.14%)
Apr 27, 2006	12244	12322	12159	12188	216,584,240	-134.00(-1.09%)
Apr 26, 2006	12364	12385	12316	12322	182,457,328	-8.10(-0.07%)
Apr 25, 2006	12396	12426	12297	12330	181,365,312	-12.40(-0.10%)
Apr 24, 2006	12418	12437	12338	12342	144,984,912	-95.00(-0.76%)
Apr 21, 2006	12364	12440	12314	12437	167,917,072	+123.50(+1.00%)
Apr 20, 2006	12468	12487	12296	12314	197,653,008	-173.60(-1.39%)
Apr 19, 2006	12441	12495	12413	12487	177,933,984	+40.50(+0.33%)
Apr 18, 2006	12338	12464	12309	12447	186,418,384	+137.80(+1.12%)
Apr 17, 2006	12281	12335	12249	12309	128,165,520	+60.40(+0.49%)
Apr 13, 2006	12179	12249	12123	12249	180,177,456	+80.90(+0.66%)
Apr 12, 2006	12200	12225	12168	12168	167,915,984	-9.60(-0.08%)
Apr 11, 2006	12311	12343	12165	12177	186,017,808	-112.40(-0.91%)
Apr 10, 2006	12280	12303	12241	12290	153,001,728	+48.50(+0.40%)
Apr 07, 2006	12270	12342	12213	12241	164,683,312	-100.80(-0.82%)
Apr 06, 2006	12340	12352	12258	12342	205,613,024	+42.90(+0.35%)
Apr 05, 2006	12185	12305	12174	12299	172,950,208	+125.00(+1.03%)
Apr 04, 2006	12220	12222	12144	12174	235,333,632	-36.80(-0.30%)
Apr 03, 2006	12201	12299	12111	12211	181,459,920	+100.30(+0.83%)
Mar 31, 2006	12155	12207	12066	12111	191,871,568	-96.40(-0.79%)
Mar 30, 2006	12224	12288	12191	12207	210,090,320	+16.40(+0.13%)
Mar 29, 2006	12063	12196	12049	12191	188,498,544	+141.80(+1.18%)
Mar 28, 2006	12083	12141	12049	12049	174,210,288	-29.70(-0.25%)
Mar 27, 2006	12097	12123	12064	12078	185,124,800	-32.60(-0.27%)
Mar 24, 2006	12038	12122	12018	12111	142,397,024	+163.50(+1.37%)
Mar 21, 2006	11901	12005	11872	11948	149,470,160	+18.30(+0.15%)
Mar 20, 2006	12010	12088	11929	11929	140,240,656	-71.40(-0.59%)
Mar 17, 2006	12124	12120	12001	12001	249,949,888	-85.00(-0.70%)
Mar 16, 2006	12053	12121	12045	12086	146,809,264	+30.10(+0.25%)
Mar 15, 2006	11964	12062	11965	12056	158,354,880	+82.40(+0.69%)
Mar 14, 2006	11894	12018	11886	11973	168,498,464	+66.50(+0.56%)
Mar 13, 2006	11828	11907	11830	11907	131,931,072	+73.10(+0.62%)
Mar 10, 2006	11736	11880	11722	11834	190,081,280	+68.30(+0.58%)
Mar 09, 2006	11794	11852	11737	11765	162,560,608	+28.20(+0.24%)
Mar 08, 2006	11747	11881	11649	11737	179,633,008	-79.40(-0.67%)
Mar 07, 2006	11864	11883	11755	11816	167,739,728	-73.50(-0.62%)
Mar 06, 2006	11973	11988	11847	11890	148,597,344	-88.70(-0.74%)
Mar 03, 2006	11881	12004	11866	11979	160,548,384	+71.80(+0.60%)
Mar 02, 2006	11834	11907	11795	11907	220,239,616	+112.30(+0.95%)
Mar 01, 2006	11695	11808	11686	11795	170,905,872	+106.30(+0.91%)
Feb 28, 2006	11688	11717	11595	11688	186,722,928	-18.20(-0.16%)
Feb 27, 2006	11754	11810	11704	11706	132,761,736	-104.00(-0.88%)
Feb 24, 2006	11814	11841	11738	11810	167,747,696	+72.00(+0.61%)
Feb 23, 2006	11767	11811	11738	11738	174,197,760	-61.70(-0.52%)
Feb 22, 2006	11783	11826	11745	11800	176,251,680	-26.20(-0.22%)
Feb 21, 2006	11883	11882	11792	11826	160,982,208	+68.40(+0.58%)
Feb 17, 2006	11794	11783	11704	11758	140,536,688	+200.80(+1.74%)
Feb 15, 2006	11642	11748	11545	11557	190,900,176	-59.20(-0.51%)
Feb 14, 2006	11505	11624	11458	11616	184,992,912	+96.90(+0.84%)
Feb 13, 2006	11618	11652	11488	11520	181,036,256	-132.20(-1.13%)
Feb 10, 2006	11710	11758	11564	11652	169,523,296	-57.60(-0.49%)
Feb 09, 2006	11831	11876	11709	11709	203,752,240	-25.80(-0.22%)
Feb 08, 2006	11804	11820	11663	11735	244,409,280	+554.50(+4.96%)
Feb 07, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Feb 06, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Feb 03, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Feb 02, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Feb 01, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 31, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 30, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 27, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 26, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 25, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 24, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 23, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 20, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 19, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 18, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 17, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 13, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 12, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 11, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 10, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 09, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 06, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 05, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 04, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Jan 03, 2006	11181	11181	11181	11181	0	+0.00(+0.00%)
Dec 30, 2005	11181	11181	11181	11181	0	+0.00(+0.00%)
Dec 29, 2005	11181	11181	11181	11181	0	+0.00(+0.00%)
Dec 28, 2005	11181	11181	11181	11181	0	+0.00(+0.00%)
Dec 23, 2005	11181	11181	11181	11181	0	+0.00(+0.00%)
Dec 22, 2005	11181	11181	11181	11181	0	+0.00(+0.00%)
Dec 21, 2005	11202	11202	11154	11181	121,105,520	+0.00(+0.00%)
Dec 20, 2005	11202	11202	11154	11181	121,105,520	+26.30(+0.24%)
Dec 19, 2005	11193	11214	11133	11154	142,272,384	+17.70(+0.16%)
Dec 16, 2005	11128	11154	11076	11137	216,864,704	+43.80(+0.39%)
Dec 15, 2005	11100	11114	11063	11093	165,958,336	-3.00(-0.03%)
Dec 14, 2005	11138	11137	11084	11096	142,709,408	-41.60(-0.37%)
Dec 13, 2005	11102	11180	11096	11137	136,409,872	+38.10(+0.34%)
Dec 12, 2005	11204	11207	11084	11099	146,740,640	-32.70(-0.29%)
Dec 09, 2005	11174	11198	11121	11132	148,219,984	-35.20(-0.32%)
Dec 08, 2005	11157	11175	11100	11167	144,688,112	+35.80(+0.32%)
Dec 07, 2005	11124	11165	11095	11131	165,353,920	+34.60(+0.31%)
Dec 06, 2005	11015	11136	11006	11097	151,050,064	+88.00(+0.80%)
Dec 05, 2005	11018	11066	11000	11009	127,375,568	+3.60(+0.03%)
Dec 02, 2005	11032	11032	10987	11005	139,176,144	+5.60(+0.05%)
Dec 01, 2005	10868	11000	10824	11000	163,932,272	+175.50(+1.62%)
Nov 30, 2005	10919	10943	10815	10824	164,869,904	-118.50(-1.08%)
Nov 29, 2005	10972	11012	10939	10943	119,251,520	+3.40(+0.03%)
Nov 28, 2005	11036	11050	10936	10939	134,907,808	-63.40(-0.58%)
Nov 25, 2005	11086	11083	11003	11003	95,048,520	+82.80(+0.76%)
Nov 23, 2005	10866	10920	10843	10920	169,424,592	+27.00(+0.25%)
Nov 22, 2005	10833	10897	10790	10893	154,739,776	+75.50(+0.70%)
Nov 21, 2005	10759	10818	10720	10817	139,530,608	+95.20(+0.89%)
Nov 18, 2005	10744	10765	10714	10722	132,326,344	-11.00(-0.10%)
Nov 17, 2005	10770	10796	10727	10733	165,677,136	+6.10(+0.06%)
Nov 16, 2005	10644	10727	10629	10727	163,990,144	+98.10(+0.92%)
Nov 15, 2005	10680	10713	10612	10629	111,394,136	-55.80(-0.52%)
Nov 14, 2005	10668	10717	10661	10685	111,135,888	+15.30(+0.14%)
Nov 11, 2005	10566	10669	10564	10669	105,737,168	+104.10(+0.99%)
Nov 10, 2005	10624	10656	10519	10565	141,204,960	-91.20(-0.86%)
Nov 09, 2005	10594	10683	10596	10656	121,125,472	+40.30(+0.38%)
Nov 08, 2005	10669	10691	10603	10616	133,817,728	-65.00(-0.61%)
Nov 07, 2005	10684	10699	10657	10681	134,788,992	+2.50(+0.02%)
Nov 04, 2005	10652	10679	10577	10679	152,521,680	+6.10(+0.06%)
Nov 03, 2005	10631	10690	10586	10673	150,544,592	+86.90(+0.82%)

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.