Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1292	1297	1288	1296	201,607,808	+0.14(+0.01%)
Apr 27, 2006	1300	1300	1289	1295	189,307,008	-3.06(-0.24%)
Apr 26, 2006	1301	1301	1295	1298	144,024,192	+1.11(+0.09%)
Apr 25, 2006	1298	1302	1294	1297	226,239,392	+1.94(+0.15%)
Apr 24, 2006	1292	1300	1291	1295	202,108,608	-0.83(-0.06%)
Apr 21, 2006	1285	1296	1285	1296	229,456,000	+14.57(+1.14%)
Apr 20, 2006	1277	1283	1276	1282	192,396,608	+6.38(+0.50%)
Apr 19, 2006	1270	1275	1269	1275	222,406,400	+14.59(+1.16%)
Apr 18, 2006	1261	1265	1258	1261	234,091,200	-18.70(-1.46%)
Apr 17, 2006	1275	1279	1273	1279	0	+14.76(+1.17%)
Apr 13, 2006	1265	1267	1260	1265	104,349,400	+1.56(+0.12%)
Apr 12, 2006	1269	1270	1259	1263	210,614,592	-7.53(-0.59%)
Apr 11, 2006	1285	1285	1270	1271	224,959,392	-14.84(-1.15%)
Apr 10, 2006	1283	1285	1283	1285	161,140,992	-0.46(-0.04%)
Apr 07, 2006	1295	1297	1286	1286	300,280,192	-9.43(-0.73%)
Apr 06, 2006	1298	1299	1294	1295	247,073,408	-0.61(-0.05%)
Apr 05, 2006	1293	1296	1288	1296	223,014,208	+3.04(+0.24%)
Apr 04, 2006	1289	1293	1287	1293	216,758,800	-2.64(-0.20%)
Apr 03, 2006	1294	1298	1293	1296	268,112,192	+8.32(+0.65%)
Apr 01, 2006	1286	1289	1281	1287	284,900,800	-2.02(-0.16%)
Mar 31, 2006	1288	1290	1283	1289	259,988,192	+6.46(+0.50%)
Mar 30, 2006	1280	1284	1276	1283	236,609,792	+4.71(+0.37%)
Mar 29, 2006	1284	1287	1276	1278	182,619,808	-5.72(-0.45%)
Mar 28, 2006	1294	1295	1284	1284	157,015,808	+1.14(+0.09%)
Mar 27, 2006	1282	1283	1277	1283	0	-12.20(-0.94%)
Mar 25, 2006	1291	1295	1289	1295	219,642,208	+5.14(+0.40%)
Mar 24, 2006	1294	1294	1287	1290	198,191,808	-3.05(-0.24%)
Mar 23, 2006	1284	1293	1284	1293	234,157,600	+2.55(+0.20%)
Mar 22, 2006	1290	1290	1284	1290	200,272,992	+1.28(+0.10%)
Mar 21, 2006	1289	1293	1287	1289	158,662,800	+9.54(+0.75%)
Mar 20, 2006	1275	1279	1273	1279	0	-4.44(-0.35%)
Mar 18, 2006	1285	1291	1281	1284	279,999,808	+1.18(+0.09%)
Mar 17, 2006	1282	1283	1277	1283	319,801,792	+2.37(+0.19%)
Mar 16, 2006	1283	1284	1280	1280	267,778,592	+0.89(+0.07%)
Mar 15, 2006	1275	1279	1273	1279	234,187,008	+0.48(+0.04%)
Mar 14, 2006	1276	1279	1275	1279	242,595,808	+141.73(+12.46%)
Mar 13, 2006	1136	1141	1134	1137	0	-133.51(-10.51%)
Mar 11, 2006	1259	1271	1257	1271	232,629,200	+7.41(+0.59%)
Mar 10, 2006	1266	1266	1260	1263	212,223,200	+6.53(+0.52%)
Mar 09, 2006	1266	1268	1251	1257	226,214,592	-7.07(-0.56%)
Mar 08, 2006	1266	1266	1256	1264	231,587,808	-7.58(-0.60%)
Mar 07, 2006	1274	1277	1271	1271	215,296,800	+134.22(+11.80%)
Mar 06, 2006	1136	1141	1134	1137	0	-134.21(-10.56%)
Mar 04, 2006	1273	1279	1270	1271	242,773,408	-5.86(-0.46%)
Mar 03, 2006	1288	1288	1274	1277	293,670,784	-10.71(-0.83%)
Mar 02, 2006	1275	1288	1274	1288	302,708,192	+16.83(+1.32%)
Mar 01, 2006	1280	1282	1267	1271	303,463,808	-10.01(-0.78%)
Feb 28, 2006	1277	1281	1276	1281	236,512,000	+143.96(+12.66%)
Feb 27, 2006	1136	1141	1134	1137	0	-138.10(-10.83%)
Feb 25, 2006	1274	1275	1271	1275	263,558,800	+3.99(+0.31%)
Feb 24, 2006	1273	1275	1268	1271	255,030,400	-0.78(-0.06%)
Feb 23, 2006	1258	1272	1258	1272	284,617,600	+12.47(+0.99%)
Feb 22, 2006	1253	1263	1252	1260	313,784,192	+8.79(+0.70%)
Feb 21, 2006	1244	1251	1242	1251	194,126,800	+5.08(+0.41%)
Feb 18, 2006	1240	1246	1240	1246	239,210,800	+4.85(+0.39%)
Feb 17, 2006	1237	1241	1234	1241	195,571,200	+7.81(+0.63%)
Feb 16, 2006	1233	1236	1232	1233	232,840,992	-0.36(-0.03%)
Feb 15, 2006	1228	1233	1227	1233	186,167,200	-0.17(-0.01%)
Feb 14, 2006	1224	1234	1221	1234	167,250,000	+96.42(+8.48%)
Feb 13, 2006	1136	1141	1134	1137	0	-89.26(-7.28%)
Feb 11, 2006	1225	1229	1222	1226	220,520,000	-0.44(-0.04%)
Feb 10, 2006	1217	1227	1215	1227	232,796,800	+15.06(+1.24%)
Feb 09, 2006	1200	1212	1200	1212	266,587,600	+3.88(+0.32%)
Feb 08, 2006	1211	1212	1202	1208	252,284,000	-1.04(-0.09%)
Feb 07, 2006	1210	1212	1207	1209	228,614,208	+71.80(+6.31%)
Feb 06, 2006	1136	1141	1134	1137	0	-70.75(-5.86%)
Feb 04, 2006	1206	1211	1203	1208	249,143,808	+2.88(+0.24%)
Feb 03, 2006	1213	1217	1205	1205	316,692,992	-8.59(-0.71%)
Feb 02, 2006	1204	1214	1196	1214	259,482,400	+13.87(+1.16%)

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.