Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	1295	1308	1265	1280	4,276	-10.00(-0.78%)
Jun 29, 2006	1310	1310	1265	1290	7,200	-26.00(-1.98%)
Jun 28, 2006	1331	1340	1310	1316	1,207	-10.00(-0.75%)
Jun 27, 2006	1365	1365	1324	1326	1,129	-38.00(-2.79%)
Jun 26, 2006	1363	1390	1320	1364	4,100	+14.00(+1.04%)
Jun 23, 2006	1318	1350	1310	1350	1,471	+43.00(+3.29%)
Jun 22, 2006	1270	1307	1215	1307	1,786	+48.00(+3.81%)
Jun 21, 2006	1285	1305	1250	1259	1,408	-15.00(-1.18%)
Jun 20, 2006	1305	1335	1270	1274	1,842	-41.00(-3.12%)
Jun 19, 2006	1322	1335	1280	1315	1,793	-13.00(-0.98%)
Jun 16, 2006	1290	1336	1290	1328	4,763	+0.99(+0.07%)
Jun 15, 2006	1313	1342	1310	1327	772	+25.01(+1.92%)
Jun 14, 2006	1300	1310	1300	1302	434	+14.00(+1.09%)
Jun 13, 2006	1320	1331	1259	1288	1,576	-36.00(-2.72%)
Jun 12, 2006	1298	1335	1298	1324	782	+26.25(+2.02%)
Jun 09, 2006	1310	1340	1287	1298	913	-12.25(-0.94%)
Jun 08, 2006	1351	1351	1285	1310	3,055	-40.00(-2.96%)
Jun 07, 2006	1338	1350	1313	1350	1,894	+22.00(+1.66%)
Jun 06, 2006	1362	1373	1325	1328	1,176	-21.98(-1.63%)
Jun 05, 2006	1400	1415	1340	1350	928	-64.02(-4.53%)
Jun 02, 2006	1403	1425	1380	1414	847	+22.00(+1.58%)
Jun 01, 2006	1319	1395	1308	1392	4,000	+80.00(+6.10%)
May 31, 2006	1307	1400	1295	1312	3,829	+17.00(+1.31%)
May 30, 2006	1341	1354	1280	1295	3,517	-55.00(-4.07%)
May 26, 2006	1396	1410	1330	1350	2,669	-55.00(-3.91%)
May 25, 2006	1428	1432	1381	1405	2,748	-19.00(-1.33%)
May 24, 2006	1450	1465	1414	1424	1,510	-16.01(-1.11%)
May 23, 2006	1564	1564	1435	1440	3,575	-115.99(-7.45%)
May 22, 2006	1595	1595	1520	1556	1,942	-39.00(-2.45%)
May 19, 2006	1510	1595	1405	1595	4,118	+95.00(+6.33%)
May 18, 2006	1530	1530	1483	1500	1,147	-34.00(-2.22%)
May 17, 2006	1530	1553	1523	1534	974	-6.00(-0.39%)
May 16, 2006	1490	1556	1490	1540	1,230	+60.00(+4.05%)
May 15, 2006	1537	1537	1480	1480	1,028	-67.00(-4.33%)
May 12, 2006	1565	1573	1538	1547	1,545	-28.06(-1.78%)
May 11, 2006	1605	1610	1570	1575	1,629	-29.94(-1.87%)
May 10, 2006	1601	1610	1587	1605	1,385	+13.99(+0.88%)
May 09, 2006	1585	1620	1585	1591	1,483	+6.00(+0.38%)
May 08, 2006	1665	1665	1550	1585	5,761	-81.99(-4.92%)
May 05, 2006	1650	1685	1650	1667	1,535	+24.00(+1.46%)
May 04, 2006	1625	1658	1615	1643	1,719	+8.00(+0.49%)
May 03, 2006	1707	1720	1615	1635	3,185	-60.00(-3.54%)
May 02, 2006	1680	1730	1675	1695	7,011	+43.00(+2.60%)
May 01, 2006	1552	1656	1550	1652	7,281	+110.00(+7.13%)
Apr 28, 2006	1551	1557	1502	1542	3,800	-18.98(-1.22%)
Apr 27, 2006	1566	1577	1551	1561	1,818	+4.98(+0.32%)
Apr 26, 2006	1580	1580	1555	1556	1,462	-10.00(-0.64%)
Apr 25, 2006	1574	1600	1560	1566	1,138	-13.00(-0.82%)
Apr 24, 2006	1570	1605	1564	1579	1,442	+5.05(+0.32%)
Apr 21, 2006	1560	1600	1560	1574	1,635	+13.94(+0.89%)
Apr 20, 2006	1582	1582	1551	1560	989	-22.05(-1.39%)
Apr 19, 2006	1604	1650	1580	1582	2,105	-11.89(-0.75%)
Apr 18, 2006	1566	1601	1566	1594	1,873	+29.00(+1.85%)
Apr 17, 2006	1560	1603	1560	1565	1,524	-13.55(-0.86%)
Apr 13, 2006	1637	1628	1556	1578	2,960	-58.11(-3.55%)
Apr 12, 2006	1680	1690	1610	1637	1,362	-33.39(-2.00%)
Apr 11, 2006	1700	1740	1662	1670	1,917	-20.00(-1.18%)
Apr 10, 2006	1701	1722	1690	1690	1,242	-5.00(-0.29%)
Apr 07, 2006	1721	1721	1685	1695	1,317	-26.00(-1.51%)
Apr 06, 2006	1645	1722	1645	1721	5,935	+60.00(+3.61%)
Apr 05, 2006	1700	1720	1650	1661	3,473	-24.95(-1.48%)
Apr 04, 2006	1626	1690	1620	1686	2,587	+36.95(+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.