Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3742	3780	3669	3743	8,430,400	+0.89(+0.02%)
May 30, 2006	3827	3834	3717	3742	4,864,400	-81.17(-2.12%)
May 29, 2006	3806	3857	3805	3824	3,119,000	+20.83(+0.55%)
May 26, 2006	3655	3803	3655	3803	8,844,600	+147.55(+4.04%)
May 25, 2006	3729	3809	3649	3655	0	+0.00(+0.00%)
May 24, 2006	3729	3809	3649	3655	14,416,200	-74.10(-1.99%)
May 23, 2006	3559	3734	3548	3729	11,066,400	+170.22(+4.78%)
May 22, 2006	3847	3888	3529	3559	8,863,000	-287.47(-7.47%)
May 19, 2006	3830	3892	3819	3846	6,487,600	+16.29(+0.43%)
May 18, 2006	3907	3907	3800	3830	8,480,400	-77.28(-1.98%)
May 17, 2006	4026	4047	3907	3907	7,330,400	-119.14(-2.96%)
May 16, 2006	4090	4092	3985	4027	8,028,400	-63.46(-1.55%)
May 15, 2006	4232	4238	4088	4090	6,255,000	-142.58(-3.37%)
May 12, 2006	4319	4320	4232	4233	3,745,800	-86.46(-2.00%)
May 11, 2006	4296	4332	4296	4319	5,155,800	+23.40(+0.54%)
May 10, 2006	4256	4339	4245	4296	7,936,400	+39.28(+0.92%)
May 09, 2006	4343	4343	4220	4256	8,098,600	-87.92(-2.02%)
May 08, 2006	4326	4353	4315	4344	4,344,400	+18.76(+0.43%)
May 05, 2006	4265	4326	4257	4326	3,205,800	+60.91(+1.43%)
May 04, 2006	4258	4267	4229	4265	3,068,600	+6.89(+0.16%)
May 03, 2006	4222	4258	4220	4258	4,079,000	+37.29(+0.88%)
May 02, 2006	4182	4233	4181	4220	3,454,000	+46.38(+1.11%)
May 01, 2006	4227	4239	4174	4174	0	+0.00(+0.00%)
Apr 28, 2006	4227	4239	4174	4174	4,568,000	-52.66(-1.25%)
Apr 27, 2006	4302	4302	4196	4227	4,214,000	-75.63(-1.76%)
Apr 26, 2006	4291	4303	4275	4302	4,585,800	+11.09(+0.26%)
Apr 25, 2006	4248	4293	4238	4291	4,331,400	+45.16(+1.06%)
Apr 24, 2006	4258	4301	4246	4246	4,309,800	-12.34(-0.29%)
Apr 21, 2006	4249	4265	4227	4258	4,773,200	+9.38(+0.22%)
Apr 20, 2006	4227	4249	4219	4249	4,243,400	+22.26(+0.53%)
Apr 19, 2006	4151	4238	4151	4227	4,880,400	+76.17(+1.84%)
Apr 18, 2006	4130	4168	4127	4151	3,561,800	+20.73(+0.50%)
Apr 17, 2006	4113	4141	4106	4130	0	+0.00(+0.00%)
Apr 13, 2006	4113	4141	4106	4130	2,974,800	+19.81(+0.48%)
Apr 12, 2006	4136	4140	4083	4110	3,360,400	-28.59(-0.69%)
Apr 11, 2006	4148	4180	4135	4139	4,677,000	-5.65(-0.14%)
Apr 10, 2006	4130	4145	4098	4144	4,196,600	+14.45(+0.35%)
Apr 07, 2006	4154	4161	4128	4130	4,757,400	-23.84(-0.57%)
Apr 06, 2006	4120	4154	4117	4154	3,760,400	+34.47(+0.84%)
Apr 05, 2006	4127	4143	4118	4119	3,129,600	-9.22(-0.22%)
Apr 04, 2006	4128	4132	4104	4129	3,596,400	+0.97(+0.02%)
Apr 03, 2006	4140	4145	4118	4128	3,478,200	-12.27(-0.30%)
Apr 01, 2006	4106	4140	4105	4140	4,401,800	+34.33(+0.84%)
Mar 31, 2006	4053	4106	4053	4106	4,544,600	+52.39(+1.29%)
Mar 30, 2006	4042	4068	4029	4053	4,328,800	+11.85(+0.29%)
Mar 29, 2006	4051	4068	4038	4041	4,082,000	-9.54(-0.24%)
Mar 28, 2006	4070	4080	4036	4051	3,278,600	+0.00(+0.00%)
Mar 27, 2006	4070	4080	4036	4051	0	-19.69(-0.48%)
Mar 25, 2006	4093	4098	4069	4070	3,444,600	-22.84(-0.56%)
Mar 24, 2006	4075	4100	4070	4093	3,310,200	+17.43(+0.43%)
Mar 23, 2006	4056	4076	4046	4076	3,676,200	+21.12(+0.52%)
Mar 22, 2006	4059	4068	4039	4055	3,421,400	-4.28(-0.11%)
Mar 21, 2006	4083	4107	4054	4059	3,258,600	+0.00(+0.00%)
Mar 20, 2006	4083	4107	4054	4059	0	-23.81(-0.58%)
Mar 18, 2006	4047	4106	4046	4083	7,429,400	+36.20(+0.89%)
Mar 17, 2006	4032	4054	4028	4047	2,665,200	+14.88(+0.37%)
Mar 16, 2006	3966	4032	3966	4032	5,072,600	+66.24(+1.67%)
Mar 15, 2006	3990	3996	3958	3966	3,652,600	-24.89(-0.62%)
Mar 14, 2006	3946	3991	3936	3990	4,011,000	+0.00(+0.00%)
Mar 13, 2006	3946	3991	3936	3990	0	+44.39(+1.12%)
Mar 11, 2006	3935	3954	3921	3946	2,467,400	+10.61(+0.27%)
Mar 10, 2006	3907	3936	3903	3935	2,581,400	+28.86(+0.74%)
Mar 09, 2006	3982	4002	3878	3907	5,535,800	-80.48(-2.02%)
Mar 08, 2006	4066	4066	3970	3987	4,898,000	-77.11(-1.90%)
Mar 07, 2006	4033	4086	4032	4064	4,664,400	+0.00(+0.00%)
Mar 06, 2006	4033	4086	4032	4064	0	+31.24(+0.77%)
Mar 04, 2006	4010	4055	4005	4033	3,355,000	+23.21(+0.58%)
Mar 03, 2006	4049	4072	3978	4010	6,502,800	-40.25(-0.99%)
Mar 02, 2006	4069	4082	4050	4050	5,102,400	-18.50(-0.45%)

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.