Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11091	11183	11085	11168	353,662,464	+73.90(+0.67%)
May 30, 2006	11277	11278	11094	11094	261,258,080	-184.20(-1.63%)
May 26, 2006	11212	11284	11212	11279	240,331,872	+67.60(+0.60%)
May 25, 2006	11115	11215	11115	11211	295,352,640	+93.70(+0.84%)
May 24, 2006	11100	11168	11030	11117	403,410,304	+19.00(+0.17%)
May 23, 2006	11126	11203	11097	11098	315,856,448	-27.00(-0.24%)
May 22, 2006	11143	11175	11040	11125	340,593,056	-18.80(-0.17%)
May 19, 2006	11124	11180	11075	11144	485,497,184	+15.80(+0.14%)
May 18, 2006	11206	11247	11127	11128	338,299,680	-77.30(-0.69%)
May 17, 2006	11410	11410	11174	11206	399,455,648	-214.30(-1.88%)
May 16, 2006	11428	11460	11393	11420	307,168,992	-8.90(-0.08%)
May 15, 2006	11380	11435	11333	11429	300,538,048	+47.80(+0.42%)
May 12, 2006	11500	11500	11375	11381	321,236,096	-119.70(-1.04%)
May 11, 2006	11639	11640	11479	11501	322,510,912	-142.00(-1.22%)
May 10, 2006	11630	11670	11595	11643	284,533,760	+2.90(+0.02%)
May 09, 2006	11585	11641	11572	11640	263,247,408	+55.30(+0.48%)
May 08, 2006	11576	11604	11562	11584	309,923,648	+6.80(+0.06%)
May 05, 2006	11441	11586	11441	11578	338,907,968	+138.80(+1.21%)
May 04, 2006	11402	11463	11402	11439	333,943,232	+38.60(+0.34%)
May 03, 2006	11415	11425	11362	11400	380,540,896	-16.20(-0.14%)
May 02, 2006	11345	11428	11345	11416	335,418,240	+73.20(+0.65%)

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.