Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	1255	1268	1226	1241	4,411	-9.69(-0.78%)
Jun 29, 2006	1270	1270	1226	1250	7,428	-25.20(-1.98%)
Jun 28, 2006	1290	1298	1270	1275	1,245	-9.69(-0.75%)
Jun 27, 2006	1323	1323	1283	1285	1,164	-36.83(-2.79%)
Jun 26, 2006	1321	1347	1279	1322	4,230	+13.57(+1.04%)
Jun 23, 2006	1277	1308	1270	1308	1,517	+41.67(+3.29%)
Jun 22, 2006	1231	1267	1178	1267	1,842	+46.53(+3.81%)
Jun 21, 2006	1245	1265	1212	1220	1,452	-14.54(-1.18%)
Jun 20, 2006	1265	1294	1231	1235	1,900	-39.74(-3.12%)
Jun 19, 2006	1281	1294	1241	1275	1,849	-12.60(-0.98%)
Jun 16, 2006	1250	1295	1250	1287	4,914	+0.96(+0.07%)
Jun 15, 2006	1273	1301	1270	1286	796	+24.24(+1.92%)
Jun 14, 2006	1260	1270	1260	1262	447	+13.57(+1.09%)
Jun 13, 2006	1279	1290	1220	1248	1,626	-34.89(-2.72%)
Jun 12, 2006	1258	1294	1258	1283	806	+25.44(+2.02%)
Jun 09, 2006	1270	1299	1247	1258	941	-11.87(-0.93%)
Jun 08, 2006	1309	1309	1245	1270	3,152	-38.77(-2.96%)
Jun 07, 2006	1297	1308	1273	1308	1,954	+21.32(+1.66%)
Jun 06, 2006	1320	1331	1284	1287	1,213	-21.30(-1.63%)
Jun 05, 2006	1357	1371	1299	1308	957	-62.05(-4.53%)
Jun 02, 2006	1360	1381	1338	1370	873	+21.32(+1.58%)
Jun 01, 2006	1278	1352	1268	1349	4,127	+77.54(+6.10%)
May 31, 2006	1267	1357	1255	1272	3,950	+16.47(+1.31%)
May 30, 2006	1300	1312	1241	1255	3,628	-53.30(-4.07%)
May 26, 2006	1353	1367	1289	1308	2,753	-53.31(-3.91%)
May 25, 2006	1384	1388	1338	1362	2,835	-18.41(-1.33%)
May 24, 2006	1405	1420	1370	1380	1,557	-15.52(-1.11%)
May 23, 2006	1516	1516	1391	1396	3,688	-112.42(-7.45%)
May 22, 2006	1546	1546	1473	1508	2,003	-37.80(-2.45%)
May 19, 2006	1464	1546	1362	1546	4,248	+92.07(+6.33%)
May 18, 2006	1483	1483	1437	1454	1,183	-32.95(-2.22%)
May 17, 2006	1483	1505	1476	1487	1,004	-5.81(-0.39%)
May 16, 2006	1444	1508	1444	1493	1,269	+58.15(+4.05%)
May 15, 2006	1490	1490	1434	1434	1,060	-64.94(-4.33%)
May 12, 2006	1517	1525	1491	1499	1,594	-27.19(-1.78%)
May 11, 2006	1556	1560	1522	1527	1,680	-29.02(-1.87%)
May 10, 2006	1552	1560	1538	1556	1,428	+13.56(+0.88%)
May 09, 2006	1536	1570	1536	1542	1,530	+5.81(+0.38%)
May 08, 2006	1614	1614	1502	1536	5,943	-79.46(-4.92%)
May 05, 2006	1599	1633	1599	1616	1,583	+23.26(+1.46%)
May 04, 2006	1575	1607	1565	1592	1,773	+7.75(+0.49%)
May 03, 2006	1654	1667	1565	1585	3,286	-58.15(-3.54%)
May 02, 2006	1628	1677	1623	1643	7,233	+41.67(+2.60%)
May 01, 2006	1504	1605	1502	1601	7,512	+106.62(+7.13%)
Apr 28, 2006	1503	1509	1456	1495	3,920	-18.40(-1.22%)
Apr 27, 2006	1518	1528	1503	1513	1,875	+4.83(+0.32%)
Apr 26, 2006	1531	1531	1507	1508	1,508	-9.69(-0.64%)
Apr 25, 2006	1526	1551	1512	1518	1,174	-12.60(-0.82%)
Apr 24, 2006	1522	1556	1516	1530	1,487	+4.89(+0.32%)
Apr 21, 2006	1512	1551	1512	1526	1,686	+13.51(+0.89%)
Apr 20, 2006	1533	1533	1503	1512	1,020	-21.37(-1.39%)
Apr 19, 2006	1555	1599	1531	1533	2,171	-11.52(-0.75%)
Apr 18, 2006	1518	1552	1518	1545	1,932	+28.10(+1.85%)
Apr 17, 2006	1512	1554	1512	1517	1,572	-13.13(-0.86%)
Apr 13, 2006	1586	1578	1509	1530	3,054	-56.32(-3.55%)
Apr 12, 2006	1628	1638	1560	1586	1,405	-32.36(-2.00%)
Apr 11, 2006	1648	1686	1611	1619	1,977	-19.39(-1.18%)
Apr 10, 2006	1649	1669	1638	1638	1,281	-4.84(-0.29%)
Apr 07, 2006	1668	1668	1633	1643	1,358	-25.20(-1.51%)
Apr 06, 2006	1594	1669	1594	1668	6,123	+58.15(+3.61%)
Apr 05, 2006	1648	1667	1600	1610	3,583	-24.18(-1.48%)
Apr 04, 2006	1576	1638	1570	1634	2,669	+35.81(+2.24%)

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.