Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	1025	1036	1029	1036	139,215,840	+6.57(+0.64%)
May 30, 2006	1031	1043	1029	1029	113,713,856	-13.72(-1.32%)
May 26, 2006	1035	1044	1040	1043	100,940,792	+2.13(+0.20%)
May 25, 2006	1028	1054	1032	1041	130,135,240	-13.46(-1.28%)
May 24, 2006	1041	1057	1047	1054	170,732,672	+5.24(+0.50%)
May 23, 2006	1046	1056	1049	1049	137,355,056	-0.98(-0.09%)
May 22, 2006	1040	1053	1044	1050	156,072,384	+0.14(+0.01%)
May 19, 2006	1043	1051	1044	1050	164,785,920	+0.64(+0.06%)
May 18, 2006	1048	1061	1049	1049	150,248,720	-8.66(-0.82%)
May 17, 2006	1054	1069	1056	1058	154,505,120	-10.85(-1.02%)
May 16, 2006	1058	1072	1066	1069	122,556,376	+3.04(+0.29%)
May 15, 2006	1044	1066	1057	1066	132,810,040	+8.86(+0.84%)
May 12, 2006	1054	1064	1057	1057	142,702,992	-7.46(-0.70%)
May 11, 2006	1069	1079	1063	1064	146,423,296	-15.10(-1.40%)
May 10, 2006	1072	1083	1078	1079	127,444,184	-4.00(-0.37%)
May 09, 2006	1069	1083	1079	1083	119,691,040	+3.38(+0.31%)
May 08, 2006	1069	1081	1078	1080	135,850,864	+1.28(+0.12%)
May 05, 2006	1064	1081	1070	1079	178,322,272	+8.82(+0.82%)
May 04, 2006	1056	1071	1066	1070	126,263,904	+3.74(+0.35%)
May 03, 2006	1054	1070	1061	1066	135,462,672	-4.07(-0.38%)
May 02, 2006	1053	1071	1065	1070	120,389,040	+5.59(+0.53%)

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.