Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16171	16274	16125	16268	555,019,008	+402.40(+2.54%)
Jun 29, 2006	15890	15916	15844	15865	364,663,200	+122.50(+0.78%)
Jun 28, 2006	15632	15743	15613	15743	303,054,016	-32.00(-0.20%)
Jun 27, 2006	15828	15893	15771	15775	294,448,896	-30.10(-0.19%)
Jun 26, 2006	15757	15841	15727	15805	306,761,408	-4.00(-0.03%)
Jun 23, 2006	15730	15828	15683	15809	339,209,984	-17.90(-0.11%)
Jun 22, 2006	15860	15886	15799	15827	330,942,400	+167.30(+1.07%)
Jun 21, 2006	15600	15668	15520	15659	251,936,992	+50.40(+0.32%)
Jun 20, 2006	15709	15709	15555	15609	449,964,000	-159.90(-1.01%)
Jun 19, 2006	15760	15782	15723	15769	192,452,000	-73.80(-0.47%)
Jun 16, 2006	15807	15852	15750	15843	562,540,800	+407.60(+2.64%)
Jun 15, 2006	15420	15456	15355	15435	461,480,000	+187.20(+1.23%)
Jun 14, 2006	15239	15396	15215	15248	410,959,200	+13.50(+0.09%)
Jun 13, 2006	15417	15437	15205	15234	487,668,800	-387.00(-2.48%)
Jun 12, 2006	15561	15680	15498	15621	282,433,216	-7.30(-0.05%)
Jun 09, 2006	15469	15640	15406	15629	441,323,808	+178.60(+1.16%)
Jun 08, 2006	15603	15612	15419	15450	560,586,368	-366.40(-2.32%)
Jun 07, 2006	15917	15944	15776	15816	320,044,992	-156.60(-0.98%)
Jun 06, 2006	15845	15986	15824	15973	318,078,400	-43.10(-0.27%)
Jun 05, 2006	15964	16062	15943	16016	307,784,192	+103.50(+0.65%)
Jun 02, 2006	15732	15920	15677	15913	473,210,816	+267.40(+1.71%)
Jun 01, 2006	15818	15924	15606	15645	488,738,592	-212.60(-1.34%)
May 31, 2006	15976	15976	15840	15858	0	+0.00(+0.00%)
May 30, 2006	15976	15976	15840	15858	393,297,984	-105.90(-0.66%)
May 29, 2006	15976	16006	15919	15964	307,278,208	+68.70(+0.43%)
May 26, 2006	15897	15932	15815	15895	438,535,392	+198.20(+1.26%)
May 25, 2006	15742	15765	15627	15697	426,455,616	-125.70(-0.79%)
May 24, 2006	15857	15930	15674	15823	468,294,208	-42.00(-0.26%)
May 23, 2006	15747	15888	15691	15865	561,383,424	+59.10(+0.37%)
May 22, 2006	16295	16305	15790	15806	472,615,200	-507.90(-3.11%)
May 19, 2006	16170	16362	16156	16313	360,012,416	+46.90(+0.29%)
May 18, 2006	16232	16363	16177	16266	503,735,808	-349.10(-2.10%)
May 17, 2006	16498	16627	16421	16616	482,784,384	+222.50(+1.36%)
May 16, 2006	16401	16436	16248	16393	582,736,384	-101.70(-0.62%)
May 15, 2006	16623	16674	16456	16495	469,528,992	-407.00(-2.41%)
May 12, 2006	16869	16967	16846	16902	405,818,208	-239.00(-1.39%)
May 11, 2006	17066	17186	17010	17141	513,897,600	+60.20(+0.35%)
May 10, 2006	17205	17239	17018	17081	388,062,016	-53.40(-0.31%)
May 09, 2006	17279	17279	17118	17134	470,048,000	-167.80(-0.97%)
May 08, 2006	17204	17328	17204	17302	552,253,376	+287.90(+1.69%)
May 05, 2006	17014	17014	17014	17014	0	+0.00(+0.00%)
May 04, 2006	16966	17077	16966	17014	357,919,200	-13.10(-0.08%)
May 03, 2006	17067	17100	16970	17027	530,625,792	+159.00(+0.94%)
May 02, 2006	16765	16897	16744	16868	594,247,424	+206.70(+1.24%)
May 01, 2006	16462	16672	16430	16661	0	+0.00(+0.00%)
Apr 28, 2006	16462	16672	16430	16661	362,459,584	-81.50(-0.49%)
Apr 27, 2006	16750	16857	16729	16743	293,001,216	+70.10(+0.42%)
Apr 26, 2006	16629	16739	16539	16673	397,464,992	+94.90(+0.57%)
Apr 25, 2006	16735	16746	16547	16578	495,561,408	-127.90(-0.77%)
Apr 24, 2006	16918	16930	16678	16706	479,641,792	-206.50(-1.22%)
Apr 21, 2006	16894	16992	16809	16912	414,154,208	-32.10(-0.19%)
Apr 20, 2006	16889	16953	16753	16944	436,367,808	+113.90(+0.68%)
Apr 19, 2006	16858	16898	16780	16830	564,111,616	+192.90(+1.16%)
Apr 18, 2006	16535	16644	16533	16638	422,676,000	+208.10(+1.27%)
Apr 17, 2006	16429	16429	16429	16429	0	+0.00(+0.00%)
Apr 13, 2006	16360	16447	16309	16429	337,570,592	+118.60(+0.73%)
Apr 12, 2006	16414	16428	16261	16311	448,174,016	-165.00(-1.00%)
Apr 11, 2006	16481	16506	16381	16476	295,626,400	-45.80(-0.28%)
Apr 10, 2006	16384	16528	16375	16522	335,448,384	+49.80(+0.30%)
Apr 07, 2006	16416	16535	16329	16472	450,439,616	+60.70(+0.37%)
Apr 06, 2006	16222	16423	16190	16411	575,474,176	+311.00(+1.93%)
Apr 05, 2006	16100	16100	16100	16100	0	+0.00(+0.00%)
Apr 04, 2006	16107	16121	16040	16100	380,671,008	+36.30(+0.23%)
Apr 03, 2006	15905	16077	15877	16064	340,217,984	+258.80(+1.64%)

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.