Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11191	11236	11150	11150	365,667,200	-40.70(-0.36%)
Jun 29, 2006	11191	11191	11191	11191	0	+217.30(+1.98%)
Jun 28, 2006	10925	10981	10902	10974	260,235,360	+48.90(+0.45%)
Jun 27, 2006	11048	11064	10921	10925	269,009,536	-64.40(-0.59%)
Jun 23, 2006	11019	11074	10973	10989	221,942,496	-30.00(-0.27%)
Jun 22, 2006	11078	11078	10986	11019	250,455,680	-60.40(-0.55%)
Jun 21, 2006	10975	11132	10972	11080	309,292,608	+104.70(+0.95%)
Jun 20, 2006	10942	11030	10938	10975	274,069,120	+32.70(+0.30%)
Jun 19, 2006	11015	11058	10907	10942	332,701,120	-72.40(-0.66%)
Jun 16, 2006	11014	11045	10984	11014	451,933,632	-0.70(-0.01%)
Jun 15, 2006	10818	11036	10818	11015	358,874,368	+198.30(+1.83%)
Jun 14, 2006	10707	10817	10699	10817	355,615,520	+110.80(+1.03%)
Jun 13, 2006	10783	10862	10701	10706	398,436,480	-86.50(-0.80%)
Jun 12, 2006	10892	10927	10790	10793	272,492,064	-99.30(-0.91%)
Jun 09, 2006	10939	10976	10872	10892	272,925,184	-46.90(-0.43%)
Jun 08, 2006	10930	10965	10758	10939	442,153,440	+7.90(+0.07%)
Jun 07, 2006	11002	11077	10928	10931	327,999,264	-71.20(-0.65%)
Jun 06, 2006	11048	11094	10926	11002	385,873,056	-46.60(-0.42%)
Jun 05, 2006	11248	11249	11040	11049	254,985,648	-199.20(-1.77%)
Jun 02, 2006	11260	11286	11192	11248	268,636,480	-12.40(-0.11%)
Jun 01, 2006	11169	11270	11150	11260	295,152,928	+92.00(+0.82%)
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%)
May 01, 2006	11368	11428	11329	11343	0	-23.80(-0.21%)
Apr 28, 2006	11367	11367	11367	11367	0	-15.40(-0.14%)
Apr 27, 2006	11350	11417	11275	11382	361,742,592	+28.00(+0.25%)
Apr 26, 2006	11283	11380	11283	11354	270,269,888	+71.30(+0.63%)
Apr 25, 2006	11337	11355	11261	11283	289,233,920	-53.10(-0.47%)
Apr 24, 2006	11347	11360	11306	11336	231,998,032	-11.20(-0.10%)
Apr 21, 2006	11344	11406	11317	11348	325,088,992	+4.60(+0.04%)
Apr 20, 2006	11278	11384	11275	11343	336,424,896	+64.10(+0.57%)
Apr 19, 2006	11265	11303	11236	11279	292,284,160	+10.00(+0.09%)
Apr 18, 2006	11075	11280	11075	11269	309,660,512	+195.00(+1.76%)
Apr 17, 2006	11137	11160	11039	11074	239,728,096	-63.90(-0.57%)
Apr 13, 2006	11130	11178	11106	11138	230,873,712	+7.70(+0.07%)
Apr 12, 2006	11090	11144	11088	11130	212,589,424	+40.40(+0.36%)
Apr 11, 2006	11141	11187	11053	11090	266,079,680	-51.70(-0.46%)
Apr 10, 2006	11120	11186	11117	11141	207,383,584	+21.30(+0.19%)
Apr 07, 2006	11217	11269	11108	11120	256,288,496	-96.50(-0.86%)
Apr 06, 2006	11233	11247	11167	11216	240,366,528	+15.80(+0.14%)
Apr 05, 2006	11203	11241	11197	11201	69,911,120	+38.30(+0.34%)
Apr 04, 2006	11142	11175	11124	11162	73,272,424	+17.50(+0.16%)
Apr 03, 2006	11113	11248	11113	11145	273,075,232	+35.60(+0.32%)
Mar 31, 2006	11151	11191	11106	11109	317,002,848	-41.40(-0.37%)
Mar 30, 2006	11216	11259	11118	11151	276,897,440	-65.00(-0.58%)
Mar 29, 2006	11155	11244	11155	11216	279,465,408	+61.20(+0.55%)
Mar 28, 2006	11250	11282	11145	11154	272,491,424	-95.60(-0.85%)
Mar 27, 2006	11280	11280	11230	11250	226,240,352	-29.90(-0.27%)
Mar 24, 2006	11271	11316	11244	11280	242,057,392	+44.50(+0.40%)
Mar 21, 2006	11276	11335	11222	11236	331,801,632	-39.00(-0.35%)
Mar 20, 2006	11279	11308	11260	11274	247,412,272	-5.20(-0.05%)
Mar 17, 2006	11254	11290	11254	11280	480,826,400	+26.50(+0.24%)
Mar 16, 2006	11211	11282	11211	11253	306,146,304	+43.40(+0.39%)
Mar 15, 2006	11150	11227	11139	11210	274,736,256	+58.50(+0.52%)
Mar 14, 2006	11076	11161	11059	11151	251,560,224	+75.30(+0.68%)
Mar 13, 2006	11068	11117	11056	11076	251,024,400	-0.30(-0.00%)
Mar 10, 2006	10973	11099	10973	11076	257,436,624	+104.00(+0.95%)
Mar 09, 2006	11006	11049	10964	10972	266,392,304	-33.40(-0.30%)
Mar 08, 2006	10977	11027	10923	11006	276,613,280	+25.00(+0.23%)
Mar 07, 2006	10957	10989	10929	10981	284,772,512	+24.50(+0.22%)
Mar 06, 2006	11022	11037	10929	10956	262,116,304	-65.40(-0.59%)
Mar 03, 2006	11024	11107	10985	11022	365,749,280	-3.90(-0.04%)
Mar 02, 2006	11053	11053	10986	11026	274,278,752	-28.00(-0.25%)
Mar 01, 2006	10993	11069	10992	11054	0	+60.10(+0.55%)
Feb 28, 2006	11097	11100	10979	10993	0	-104.10(-0.94%)
Feb 27, 2006	11063	11133	11062	11098	0	+35.70(+0.32%)
Feb 24, 2006	11066	11086	11010	11062	0	-7.40(-0.07%)
Feb 23, 2006	11134	11136	11053	11069	0	-68.00(-0.61%)
Feb 22, 2006	11065	11159	11060	11137	0	+68.10(+0.62%)
Feb 21, 2006	11116	11141	11051	11069	0	-46.20(-0.42%)
Feb 17, 2006	11120	11132	11078	11115	0	+56.30(+0.51%)
Feb 15, 2006	11026	11069	10990	11059	0	+30.60(+0.28%)
Feb 14, 2006	10891	11048	10891	11028	0	+136.10(+1.25%)
Feb 13, 2006	10915	10940	10850	10892	0	-26.70(-0.24%)
Feb 10, 2006	10884	10945	10820	10919	0	+35.70(+0.33%)
Feb 09, 2006	10859	10952	10856	10883	0	+24.70(+0.23%)
Feb 08, 2006	10742	10865	10741	10859	0	+108.80(+1.01%)
Feb 07, 2006	10796	10823	10738	10750	0	-48.50(-0.45%)
Feb 06, 2006	10793	10814	10771	10798	0	+4.70(+0.04%)
Feb 03, 2006	10850	10864	10779	10794	0	-58.40(-0.54%)
Feb 02, 2006	10950	10950	10827	10852	0	-102.00(-0.93%)
Feb 01, 2006	10862	10968	10853	10954	0	+89.10(+0.82%)
Jan 31, 2006	10900	10924	10862	10865	0	-35.00(-0.32%)
Jan 30, 2006	10908	10930	10887	10900	0	-7.30(-0.07%)
Jan 27, 2006	10815	10932	10805	10907	0	+97.70(+0.90%)
Jan 26, 2006	10711	10828	10711	10810	0	+99.80(+0.93%)
Jan 25, 2006	10713	10761	10673	10710	0	-2.50(-0.02%)
Jan 24, 2006	10690	10750	10686	10712	0	+23.40(+0.22%)
Jan 23, 2006	10669	10737	10666	10689	0	+21.40(+0.20%)
Jan 20, 2006	10881	10881	10661	10667	0	-213.30(-1.96%)
Jan 19, 2006	10855	10916	10852	10881	0	+25.80(+0.24%)
Jan 18, 2006	10890	10890	10817	10855	0	-41.40(-0.38%)
Jan 17, 2006	10958	10958	10876	10896	0	-63.60(-0.58%)
Jan 13, 2006	10962	10993	10922	10960	0	-2.50(-0.02%)
Jan 12, 2006	11043	11046	10951	10962	0	-81.00(-0.73%)
Jan 11, 2006	11012	11048	10992	11043	0	+31.80(+0.29%)
Jan 10, 2006	11010	11014	10950	11012	0	-0.30(-0.00%)
Jan 09, 2006	10960	11020	10944	11012	0	+52.60(+0.48%)
Jan 06, 2006	10876	10969	10876	10959	0	+77.10(+0.71%)
Jan 05, 2006	10880	10908	10844	10882	0	+2.00(+0.02%)
Jan 04, 2006	10844	10893	10834	10880	0	+32.80(+0.30%)
Jan 03, 2006	10718	10863	10684	10847	0	+129.90(+1.21%)
Dec 30, 2005	10784	10784	10709	10718	0	-67.30(-0.62%)
Dec 29, 2005	10796	10825	10779	10785	0	-11.50(-0.11%)
Dec 28, 2005	10778	10825	10778	10796	0	+18.50(+0.17%)
Dec 27, 2005	10884	10933	10776	10778	0	-105.50(-0.97%)
Dec 23, 2005	10883	10905	10870	10883	0	-6.10(-0.06%)
Dec 22, 2005	10832	10891	10829	10889	0	+55.70(+0.51%)
Dec 21, 2005	10806	10901	10806	10834	0	+28.20(+0.26%)
Dec 20, 2005	10837	10860	10790	10806	0	-31.00(-0.29%)
Dec 19, 2005	10876	10922	10826	10836	0	-39.10(-0.36%)
Dec 16, 2005	10876	10876	10876	10876	0	-6.10(-0.06%)
Dec 15, 2005	10882	10882	10882	10882	0	-1.80(-0.02%)
Dec 14, 2005	10884	10884	10884	10884	0	+59.80(+0.55%)
Dec 13, 2005	10824	10824	10824	10824	0	+55.90(+0.52%)
Dec 12, 2005	10768	10768	10768	10768	0	-10.80(-0.10%)
Dec 09, 2005	10779	10779	10779	10779	0	+23.50(+0.22%)
Dec 08, 2005	10755	10755	10755	10755	0	-55.80(-0.52%)
Dec 07, 2005	10811	10811	10811	10811	0	-46.00(-0.42%)
Dec 06, 2005	10857	10857	10857	10857	0	+21.90(+0.20%)
Dec 05, 2005	10835	10835	10835	10835	0	-42.50(-0.39%)
Dec 02, 2005	10878	10878	10878	10878	0	-35.10(-0.32%)
Dec 01, 2005	10913	10913	10913	10913	0	+106.70(+0.99%)
Nov 30, 2005	10806	10806	10806	10806	0	-82.30(-0.76%)
Nov 29, 2005	10888	10888	10888	10888	0	-2.50(-0.02%)
Nov 28, 2005	10891	10891	10891	10891	0	-40.90(-0.37%)
Nov 25, 2005	10932	10932	10932	10932	0	+15.50(+0.14%)
Nov 23, 2005	10916	10916	10916	10916	0	+44.70(+0.41%)
Nov 22, 2005	10871	10871	10871	10871	0	+51.10(+0.47%)
Nov 21, 2005	10820	10820	10820	10820	0	+54.00(+0.50%)
Nov 18, 2005	10766	10766	10766	10766	0	+46.10(+0.43%)
Nov 17, 2005	10720	10720	10720	10720	0	+45.40(+0.43%)
Nov 16, 2005	10675	10675	10675	10675	0	-11.60(-0.11%)
Nov 15, 2005	10686	10686	10686	10686	0	-10.80(-0.10%)
Nov 14, 2005	10697	10697	10697	10697	0	+11.20(+0.10%)
Nov 11, 2005	10686	10686	10686	10686	0	+45.90(+0.43%)
Nov 10, 2005	10640	10640	10640	10640	0	+93.90(+0.89%)
Nov 09, 2005	10546	10546	10546	10546	0	+6.50(+0.06%)
Nov 08, 2005	10540	10540	10540	10540	0	-46.50(-0.44%)
Nov 07, 2005	10586	10586	10586	10586	0	+55.40(+0.53%)
Nov 04, 2005	10531	10531	10531	10531	0	+8.20(+0.08%)
Nov 03, 2005	10523	10523	10523	10523	0	+49.90(+0.48%)
Nov 02, 2005	10473	10473	10473	10473	0	+65.90(+0.63%)
Nov 01, 2005	10407	10407	10407	10407	0	-33.30(-0.32%)
Oct 31, 2005	10440	10440	10440	10440	0	+37.30(+0.36%)
Oct 28, 2005	10403	10403	10403	10403	0	+172.80(+1.69%)
Oct 27, 2005	10230	10230	10230	10230	0	-115.00(-1.11%)
Oct 26, 2005	10345	10345	10345	10345	0	-32.90(-0.32%)
Oct 25, 2005	10378	10378	10378	10378	0	-7.10(-0.07%)
Oct 24, 2005	10385	10385	10385	10385	0	+169.80(+1.66%)
Oct 21, 2005	10215	10215	10215	10215	0	-65.90(-0.64%)
Oct 20, 2005	10281	10281	10281	10281	0	-133.00(-1.28%)
Oct 19, 2005	10414	10414	10414	10414	0	+128.80(+1.25%)
Oct 18, 2005	10285	10285	10285	10285	0	-62.80(-0.61%)
Oct 17, 2005	10348	10348	10348	10348	0	+60.80(+0.59%)
Oct 14, 2005	10287	10287	10287	10287	0	+70.70(+0.69%)
Oct 13, 2005	10217	10217	10217	10217	0	-0.30(-0.00%)
Oct 12, 2005	10217	10217	10217	10217	0	-36.30(-0.35%)
Oct 11, 2005	10253	10253	10253	10253	0	+14.40(+0.14%)
Oct 10, 2005	10239	10239	10239	10239	0	-53.50(-0.52%)
Oct 07, 2005	10292	10292	10292	10292	0	+5.20(+0.05%)
Oct 06, 2005	10287	10287	10287	10287	0	-30.30(-0.29%)
Oct 05, 2005	10317	10317	10317	10317	0	-123.70(-1.18%)
Oct 04, 2005	10441	10441	10441	10441	0	-94.40(-0.90%)
Oct 03, 2005	10536	10536	10536	10536	0	-33.20(-0.31%)
Sep 30, 2005	10569	10569	10569	10569	0	+15.90(+0.15%)
Sep 29, 2005	10553	10553	10553	10553	0	+79.70(+0.76%)
Sep 28, 2005	10473	10473	10473	10473	0	+16.90(+0.16%)
Sep 27, 2005	10456	10456	10456	10456	0	+4.00(+0.04%)
Sep 26, 2005	10452	10452	10452	10452	0	+32.60(+0.31%)
Sep 23, 2005	10420	10420	10420	10420	0	-2.40(-0.02%)
Sep 22, 2005	10422	10422	10422	10422	0	+44.00(+0.42%)
Sep 21, 2005	10378	10378	10378	10378	0	-103.50(-0.99%)
Sep 20, 2005	10482	10482	10482	10482	0	-76.10(-0.72%)
Sep 19, 2005	10558	10558	10558	10558	0	-84.30(-0.79%)
Sep 16, 2005	10642	10642	10642	10642	0	+83.10(+0.79%)
Sep 15, 2005	10559	10559	10559	10559	0	+13.90(+0.13%)
Sep 14, 2005	10545	10545	10545	10545	0	-52.50(-0.50%)
Sep 13, 2005	10597	10597	10597	10597	0	-85.50(-0.80%)
Sep 12, 2005	10683	10683	10683	10683	0	+4.30(+0.04%)
Sep 09, 2005	10679	10679	10679	10679	0	+82.70(+0.78%)
Sep 08, 2005	10596	10596	10596	10596	0	-37.60(-0.35%)
Sep 07, 2005	10634	10634	10634	10634	0	+44.30(+0.42%)
Sep 06, 2005	10589	10589	10589	10589	0	+141.80(+1.36%)
Sep 02, 2005	10447	10447	10447	10447	0	-12.20(-0.12%)
Sep 01, 2005	10460	10460	10460	10460	0	-22.00(-0.21%)
Aug 31, 2005	10482	10482	10482	10482	0	+68.80(+0.66%)
Aug 30, 2005	10413	10413	10413	10413	0	-50.20(-0.48%)
Aug 29, 2005	10463	10463	10463	10463	0	+65.70(+0.63%)
Aug 26, 2005	10397	10397	10397	10397	0	-53.30(-0.51%)
Aug 25, 2005	10451	10451	10451	10451	0	+15.70(+0.15%)
Aug 24, 2005	10435	10435	10435	10435	0	-84.70(-0.81%)
Aug 23, 2005	10520	10520	10520	10520	0	-50.30(-0.48%)
Aug 22, 2005	10570	10570	10570	10570	0	+10.70(+0.10%)
Aug 19, 2005	10559	10559	10559	10559	0	+4.30(+0.04%)
Aug 18, 2005	10555	10555	10555	10555	0	+4.20(+0.04%)
Aug 17, 2005	10551	10551	10551	10551	0	+37.20(+0.35%)
Aug 16, 2005	10514	10514	10514	10514	0	-120.90(-1.14%)
Aug 15, 2005	10634	10634	10634	10634	0	+34.10(+0.32%)
Aug 12, 2005	10600	10600	10600	10600	0	-85.60(-0.80%)
Aug 11, 2005	10686	10686	10686	10686	0	+91.50(+0.86%)
Aug 10, 2005	10594	10594	10594	10594	0	-21.30(-0.20%)
Aug 09, 2005	10616	10616	10616	10616	0	+78.80(+0.75%)
Aug 08, 2005	10537	10537	10537	10537	0	-21.10(-0.20%)
Aug 05, 2005	10558	10558	10558	10558	0	-52.10(-0.49%)
Aug 04, 2005	10610	10610	10610	10610	0	-87.50(-0.82%)
Aug 03, 2005	10698	10698	10698	10698	0	+13.90(+0.13%)
Aug 02, 2005	10684	10684	10684	10684	0	+60.50(+0.57%)
Aug 01, 2005	10623	10623	10623	10623	0	-17.70(-0.17%)
Jul 29, 2005	10641	10641	10641	10641	0	-64.70(-0.60%)
Jul 28, 2005	10706	10706	10706	10706	0	+68.50(+0.64%)
Jul 27, 2005	10637	10637	10637	10637	0	+57.30(+0.54%)
Jul 26, 2005	10580	10580	10580	10580	0	-16.70(-0.16%)
Jul 25, 2005	10596	10596	10596	10596	0	-54.70(-0.51%)
Jul 22, 2005	10651	10651	10651	10651	0	+23.40(+0.22%)
Jul 21, 2005	10628	10628	10628	10628	0	-61.40(-0.57%)
Jul 20, 2005	10689	10689	10689	10689	0	+42.60(+0.40%)
Jul 19, 2005	10647	10647	10647	10647	0	+71.60(+0.68%)
Jul 18, 2005	10575	10575	10575	10575	0	-65.80(-0.62%)
Jul 15, 2005	10641	10641	10641	10641	0	+11.90(+0.11%)
Jul 14, 2005	10629	10629	10629	10629	0	+71.50(+0.68%)
Jul 13, 2005	10557	10557	10557	10557	0	+43.50(+0.41%)
Jul 12, 2005	10514	10514	10514	10514	0	-5.80(-0.06%)
Jul 11, 2005	10520	10520	10520	10520	0	+70.60(+0.68%)
Jul 08, 2005	10449	10449	10449	10449	0	+146.80(+1.42%)
Jul 07, 2005	10302	10302	10302	10302	0	+31.60(+0.31%)
Jul 06, 2005	10271	10271	10271	10271	0	-101.10(-0.97%)
Jul 05, 2005	10372	10372	10372	10372	0	+68.40(+0.66%)

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.