Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8076	8076	8029	8047	57,527,700	-32.80(-0.41%)
Apr 27, 2006	8077	8080	8009	8080	108,252,800	+9.00(+0.11%)
Apr 26, 2006	8065	8074	8023	8071	59,496,200	+30.10(+0.37%)
Apr 25, 2006	8103	8132	8036	8041	84,038,400	-35.30(-0.44%)
Apr 24, 2006	8073	8097	8057	8076	78,833,400	-17.20(-0.21%)
Apr 21, 2006	8097	8104	8052	8094	122,660,200	+36.50(+0.45%)
Apr 20, 2006	8055	8074	8020	8057	71,422,600	+6.10(+0.08%)
Apr 19, 2006	8012	8051	8005	8051	65,467,600	+89.50(+1.12%)
Apr 18, 2006	7973	7999	7942	7961	74,717,200	-45.90(-0.57%)
Apr 17, 2006	7994	8013	7974	8007	0	+0.00(+0.00%)
Apr 13, 2006	7994	8013	7974	8007	70,531,296	+30.70(+0.38%)
Apr 12, 2006	7991	8005	7947	7977	88,522,400	-52.50(-0.65%)
Apr 11, 2006	8122	8130	8001	8029	83,480,000	-80.20(-0.99%)
Apr 10, 2006	8091	8111	8074	8109	59,308,000	+4.10(+0.05%)
Apr 07, 2006	8114	8133	8091	8105	78,395,200	+2.90(+0.04%)
Apr 06, 2006	8114	8130	8092	8102	96,690,400	+11.80(+0.15%)
Apr 05, 2006	8076	8095	8050	8090	76,151,200	+38.90(+0.48%)
Apr 04, 2006	8067	8075	8036	8052	99,759,800	-26.90(-0.33%)
Apr 03, 2006	8072	8088	8058	8078	82,249,200	+55.20(+0.69%)
Apr 01, 2006	8014	8040	7996	8023	39,667,000	-12.00(-0.15%)
Mar 31, 2006	8014	8043	7988	8035	43,430,400	+51.90(+0.65%)
Mar 30, 2006	7972	7996	7947	7983	44,229,800	+10.50(+0.13%)
Mar 29, 2006	7983	8018	7966	7973	44,138,600	-8.00(-0.10%)
Mar 28, 2006	8053	8060	7980	7981	78,164,000	+0.00(+0.00%)
Mar 27, 2006	8053	8060	7980	7981	0	-64.20(-0.80%)
Mar 25, 2006	8022	8057	8018	8045	36,712,200	+21.00(+0.26%)
Mar 24, 2006	8085	8089	8001	8024	47,594,600	-39.90(-0.49%)
Mar 23, 2006	8033	8070	8020	8064	123,959,400	+7.40(+0.09%)
Mar 22, 2006	8057	8073	8024	8057	101,928,600	-2.80(-0.03%)
Mar 21, 2006	8084	8108	8054	8059	68,618,000	+0.00(+0.00%)
Mar 20, 2006	8084	8108	8054	8059	0	+12.30(+0.15%)
Mar 18, 2006	8078	8090	8036	8047	186,816,800	+29.10(+0.36%)
Mar 17, 2006	8025	8032	7993	8018	60,427,600	+5.40(+0.07%)
Mar 16, 2006	8073	8080	8012	8013	74,989,600	-21.60(-0.27%)
Mar 15, 2006	8009	8065	8005	8034	62,679,000	-1.20(-0.01%)
Mar 14, 2006	8003	8054	7995	8035	87,019,800	+0.00(+0.00%)
Mar 13, 2006	8003	8054	7995	8035	0	+64.80(+0.81%)
Mar 11, 2006	7837	7971	7832	7971	93,242,800	+109.90(+1.40%)
Mar 10, 2006	7879	7894	7847	7861	127,756,800	+29.20(+0.37%)
Mar 09, 2006	7880	7886	7780	7832	105,710,600	-32.80(-0.42%)
Mar 08, 2006	7878	7881	7808	7864	91,461,200	-52.90(-0.67%)
Mar 07, 2006	7941	7950	7914	7917	55,962,400	+0.00(+0.00%)
Mar 06, 2006	7941	7950	7914	7917	0	+1.20(+0.02%)
Mar 04, 2006	7902	7952	7880	7916	55,444,600	-10.20(-0.13%)
Mar 03, 2006	7980	7991	7918	7926	83,646,800	-54.20(-0.68%)
Mar 02, 2006	7892	7981	7887	7980	91,091,800	+87.80(+1.11%)
Mar 01, 2006	7992	8011	7873	7893	184,035,008	-102.40(-1.28%)
Feb 28, 2006	7979	7995	7923	7995	102,866,800	+0.00(+0.00%)
Feb 27, 2006	7979	7995	7923	7995	0	+40.70(+0.51%)
Feb 25, 2006	7989	7996	7938	7954	69,914,000	-29.50(-0.37%)
Feb 24, 2006	8047	8048	7984	7984	102,808,800	-56.70(-0.71%)
Feb 23, 2006	7984	8047	7983	8040	59,762,000	+37.90(+0.47%)
Feb 22, 2006	7974	8009	7968	8003	57,277,800	+52.40(+0.66%)
Feb 21, 2006	7917	7956	7902	7950	50,141,000	+0.00(+0.00%)
Feb 20, 2006	7917	7956	7902	7950	0	+33.10(+0.42%)
Feb 18, 2006	7929	7932	7886	7917	62,190,600	+10.50(+0.13%)
Feb 17, 2006	7849	7907	7821	7907	95,530,200	+109.40(+1.40%)
Feb 16, 2006	7859	7867	7789	7797	86,681,800	-85.20(-1.08%)
Feb 15, 2006	7899	7938	7845	7882	50,198,800	-6.90(-0.09%)
Feb 14, 2006	7842	7890	7813	7889	74,364,200	+0.00(+0.00%)
Feb 13, 2006	7842	7890	7813	7889	0	+27.70(+0.35%)
Feb 11, 2006	7876	7903	7857	7862	61,661,200	-12.00(-0.15%)
Feb 10, 2006	7876	7894	7860	7874	65,802,800	+41.70(+0.53%)
Feb 09, 2006	7789	7868	7773	7832	77,023,400	-5.40(-0.07%)
Feb 08, 2006	7847	7878	7810	7837	53,520,200	-2.30(-0.03%)
Feb 07, 2006	7842	7901	7824	7840	76,139,400	+0.00(+0.00%)
Feb 06, 2006	7842	7901	7824	7840	0	-1.20(-0.02%)
Feb 04, 2006	7800	7847	7789	7841	61,550,400	+54.90(+0.71%)
Feb 03, 2006	7860	7875	7786	7786	78,552,400	-50.30(-0.64%)
Feb 02, 2006	7818	7854	7807	7836	70,141,400	+25.30(+0.32%)

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.