Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2077	2177	2146	2177	11,772,209	+31.18(+1.45%)
May 30, 2006	2083	2168	2145	2146	12,529,202	-21.34(-0.98%)
May 26, 2006	2097	2175	2159	2167	13,231,247	-1.85(-0.09%)
May 25, 2006	2053	2169	2130	2169	14,363,635	+39.65(+1.86%)
May 24, 2006	2062	2146	2109	2130	11,712,355	-11.49(-0.54%)
May 23, 2006	2070	2159	2138	2141	13,883,573	+3.27(+0.15%)
May 22, 2006	2062	2159	2124	2138	12,099,674	+6.56(+0.31%)
May 19, 2006	2073	2155	2119	2131	19,507,924	-23.85(-1.11%)
May 18, 2006	2039	2162	2113	2155	10,077,028	+41.64(+1.97%)
May 17, 2006	2067	2159	2113	2113	9,083,079	-45.72(-2.12%)
May 16, 2006	2077	2166	2151	2159	14,960,838	-6.27(-0.29%)
May 15, 2006	2061	2168	2158	2165	28,363,300	+7.43(+0.34%)
May 12, 2006	2086	2177	2153	2158	10,410,472	-19.09(-0.88%)
May 11, 2006	2086	2179	2163	2177	10,582,024	+11.62(+0.54%)
May 10, 2006	2093	2180	2164	2166	13,644,099	-13.15(-0.60%)
May 09, 2006	2105	2197	2178	2179	17,110,696	-6.85(-0.31%)
May 08, 2006	2104	2190	2176	2186	13,763,095	-1.29(-0.06%)
May 05, 2006	2106	2191	2173	2187	12,850,482	+2.80(+0.13%)
May 04, 2006	2087	2193	2171	2184	22,208,170	+13.25(+0.61%)
May 03, 2006	2067	2194	2158	2171	25,303,464	-23.01(-1.05%)
May 02, 2006	2113	2201	2190	2194	19,950,048	+2.09(+0.10%)
May 01, 2006	2117	2208	2185	2192	13,234,450	-15.87(-0.72%)
Apr 28, 2006	2208	2208	2208	2208	0	+30.93(+1.42%)
Apr 27, 2006	2085	2178	2154	2177	17,759,304	+4.28(+0.20%)
Apr 26, 2006	2068	2180	2128	2172	19,137,010	+29.94(+1.40%)
Apr 25, 2006	2168	2267	2142	2142	21,426,576	-120.77(-5.34%)
Apr 24, 2006	2197	2272	2245	2263	12,529,024	+9.44(+0.42%)
Apr 21, 2006	2198	2261	2245	2254	15,862,376	+9.48(+0.42%)
Apr 20, 2006	2165	2258	2240	2244	15,379,177	-9.83(-0.44%)
Apr 19, 2006	2150	2254	2230	2254	24,611,862	+20.69(+0.93%)
Apr 18, 2006	2117	2233	2206	2233	10,649,255	+23.50(+1.06%)
Apr 17, 2006	1486	2218	2205	2210	13,874,639	+2.47(+0.11%)
Apr 13, 2006	2127	2207	2178	2207	17,817,872	+24.49(+1.12%)
Apr 12, 2006	2142	2197	2172	2183	29,367,712	-6.05(-0.28%)
Apr 11, 2006	2122	2230	2174	2189	48,773,876	+1.35(+0.06%)
Apr 10, 2006	2073	2188	2163	2188	17,979,636	+23.53(+1.09%)
Apr 07, 2006	2102	2197	2163	2164	19,027,160	-31.16(-1.42%)
Apr 06, 2006	2136	2228	2184	2195	15,612,185	-31.10(-1.40%)
Apr 05, 2006	2163	2252	2224	2226	14,997,440	-14.69(-0.66%)
Apr 04, 2006	2154	2249	2236	2241	20,959,668	-8.28(-0.37%)
Apr 03, 2006	2146	2256	2222	2249	26,843,796	+11.48(+0.51%)
Mar 31, 2006	2152	2249	2232	2238	88,788,152	-2.78(-0.12%)
Mar 30, 2006	2144	2255	2223	2241	26,958,420	+14.24(+0.64%)
Mar 29, 2006	2127	2233	2213	2226	28,074,152	-6.83(-0.31%)
Mar 28, 2006	2212	2275	2231	2233	15,355,290	-41.32(-1.82%)
Mar 27, 2006	2183	2288	2270	2275	19,181,246	-13.27(-0.58%)
Mar 24, 2006	2202	2304	2285	2288	19,743,372	-10.89(-0.47%)
Mar 21, 2006	2221	2319	2297	2299	16,447,340	-18.50(-0.80%)
Mar 20, 2006	2239	2359	2315	2317	40,937,484	-41.75(-1.77%)
Mar 17, 2006	2265	2360	2346	2359	19,855,824	+13.06(+0.56%)
Mar 16, 2006	2237	2349	2318	2346	28,744,096	+26.34(+1.14%)
Mar 15, 2006	2226	2323	2306	2320	60,751,120	+4.63(+0.20%)
Mar 14, 2006	2208	2317	2289	2315	21,972,160	+20.17(+0.88%)
Mar 13, 2006	2214	2302	2287	2295	16,075,709	+7.42(+0.32%)
Mar 10, 2006	2172	2287	2254	2287	15,234,755	+30.64(+1.36%)
Mar 09, 2006	2193	2281	2244	2257	12,404,266	-12.82(-0.56%)
Mar 08, 2006	2167	2273	2238	2270	21,577,364	+0.16(+0.01%)
Mar 07, 2006	2204	2311	2260	2269	15,766,474	-41.52(-1.80%)
Mar 06, 2006	2250	2348	2309	2311	14,424,366	-35.30(-1.50%)
Mar 03, 2006	2238	2349	2327	2346	21,484,124	+10.22(+0.44%)
Mar 02, 2006	2258	2356	2325	2336	34,416,988	-20.21(-0.86%)

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.