Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	5205	5247	5203	5240	117,118,000	+59.85(+1.16%)
Mar 30, 2006	5144	5190	5144	5180	85,148,600	+30.26(+0.59%)
Mar 29, 2006	5171	5190	5134	5150	104,814,800	-12.45(-0.24%)
Mar 28, 2006	5212	5219	5162	5162	93,518,000	+0.00(+0.00%)
Mar 27, 2006	5212	5219	5162	5162	0	-56.27(-1.08%)
Mar 25, 2006	5198	5226	5194	5219	152,767,600	+23.93(+0.46%)
Mar 24, 2006	5205	5206	5180	5195	132,081,000	+0.00(+0.00%)
Mar 23, 2006	5142	5201	5133	5195	181,240,192	+46.22(+0.90%)
Mar 22, 2006	5137	5149	5098	5149	119,449,400	+10.05(+0.20%)
Mar 21, 2006	5161	5174	5131	5139	96,421,400	+0.00(+0.00%)
Mar 20, 2006	5161	5174	5131	5139	0	-2.57(-0.05%)
Mar 18, 2006	5133	5171	5125	5141	165,232,800	+15.07(+0.29%)
Mar 17, 2006	5131	5137	5106	5126	110,239,600	-1.92(-0.04%)
Mar 16, 2006	5131	5142	5120	5128	121,084,200	+10.77(+0.21%)
Mar 15, 2006	5095	5117	5088	5117	109,949,800	+9.69(+0.19%)
Mar 14, 2006	5094	5113	5086	5107	99,056,200	+0.00(+0.00%)
Mar 13, 2006	5094	5113	5086	5107	0	+38.20(+0.75%)
Mar 11, 2006	4994	5069	4987	5069	117,575,400	+61.43(+1.23%)
Mar 10, 2006	5008	5012	4981	5008	133,724,400	+38.33(+0.77%)
Mar 09, 2006	5001	5006	4928	4970	149,103,600	-22.70(-0.45%)
Mar 08, 2006	4990	4997	4969	4992	123,852,400	-18.51(-0.37%)
Mar 07, 2006	5026	5037	5011	5011	129,514,800	+0.00(+0.00%)
Mar 06, 2006	5026	5037	5011	5011	0	+21.57(+0.43%)
Mar 04, 2006	5013	5030	4967	4989	133,234,400	-19.94(-0.40%)
Mar 03, 2006	5070	5078	4990	5009	139,673,600	-48.52(-0.96%)
Mar 02, 2006	5009	5059	5006	5058	132,999,600	+57.16(+1.14%)
Mar 01, 2006	5085	5085	4998	5000	152,498,592	-80.07(-1.58%)
Feb 28, 2006	5082	5085	5058	5081	140,426,000	+0.00(+0.00%)
Feb 27, 2006	5082	5085	5058	5081	0	+6.57(+0.13%)
Feb 25, 2006	5052	5074	5036	5074	103,085,800	+33.56(+0.67%)
Feb 24, 2006	5052	5060	5020	5040	147,666,000	-1.21(-0.02%)
Feb 23, 2006	4985	5042	4984	5042	120,587,600	+49.67(+1.00%)
Feb 22, 2006	4998	5025	4975	4992	124,168,600	+11.99(+0.24%)
Feb 21, 2006	4981	4986	4971	4980	60,892,200	+0.00(+0.00%)
Feb 20, 2006	4981	4986	4971	4980	0	-20.06(-0.40%)
Feb 18, 2006	4976	5003	4966	5000	98,496,400	+26.91(+0.54%)
Feb 17, 2006	4960	4974	4938	4973	97,543,400	+39.00(+0.79%)
Feb 16, 2006	4957	4958	4923	4934	113,479,000	-27.25(-0.55%)
Feb 15, 2006	4965	4975	4928	4961	129,663,600	+3.98(+0.08%)
Feb 14, 2006	4916	4957	4899	4957	104,654,800	+0.00(+0.00%)
Feb 13, 2006	4916	4957	4899	4957	0	+46.54(+0.95%)
Feb 11, 2006	4940	4964	4911	4911	98,773,200	-44.92(-0.91%)
Feb 10, 2006	4926	4959	4922	4956	117,139,800	+60.66(+1.24%)
Feb 09, 2006	4893	4910	4876	4895	125,630,000	-40.32(-0.82%)
Feb 08, 2006	4952	4959	4906	4935	135,639,808	+0.81(+0.02%)
Feb 07, 2006	4950	4961	4920	4935	108,205,800	+0.00(+0.00%)
Feb 06, 2006	4950	4961	4920	4935	0	-2.97(-0.06%)
Feb 04, 2006	4945	4956	4906	4938	127,846,800	+9.67(+0.20%)
Feb 03, 2006	5001	5012	4928	4928	176,052,608	-71.50(-1.43%)
Feb 02, 2006	4947	5000	4937	4999	126,147,600	+51.40(+1.04%)
Feb 01, 2006	4943	4970	4930	4948	121,921,600	+11.20(+0.23%)
Jan 31, 2006	4946	4955	4935	4937	117,194,200	+0.00(+0.00%)
Jan 30, 2006	4946	4955	4935	4937	0	-19.81(-0.40%)
Jan 28, 2006	4939	4957	4907	4957	198,721,408	+80.08(+1.64%)
Jan 27, 2006	4802	4877	4800	4877	147,786,800	+85.52(+1.79%)
Jan 26, 2006	4767	4794	4758	4791	121,893,200	+42.68(+0.90%)
Jan 25, 2006	4759	4767	4740	4748	109,663,000	-3.67(-0.08%)
Jan 24, 2006	4725	4755	4719	4752	114,812,800	+0.00(+0.00%)
Jan 23, 2006	4725	4755	4719	4752	0	-21.49(-0.45%)
Jan 21, 2006	4829	4841	4773	4773	117,347,000	-40.61(-0.84%)
Jan 20, 2006	4798	4816	4791	4814	111,811,800	+42.00(+0.88%)
Jan 19, 2006	4749	4792	4730	4772	157,454,000	-35.05(-0.73%)
Jan 18, 2006	4829	4829	4803	4807	112,012,800	-48.95(-1.01%)
Jan 17, 2006	4844	4865	4844	4856	71,310,200	+0.00(+0.00%)
Jan 16, 2006	4844	4865	4844	4856	0	+5.56(+0.11%)
Jan 14, 2006	4876	4876	4834	4851	133,881,600	-39.71(-0.81%)
Jan 13, 2006	4876	4898	4873	4890	182,529,200	-0.25(-0.01%)
Jan 12, 2006	4894	4898	4867	4890	102,499,000	+28.56(+0.59%)
Jan 11, 2006	4869	4869	4838	4862	114,865,800	-13.16(-0.27%)
Jan 10, 2006	4875	4886	4871	4875	116,841,600	+0.00(+0.00%)
Jan 09, 2006	4875	4886	4871	4875	0	+7.94(+0.16%)
Jan 07, 2006	4843	4867	4840	4867	111,654,200	+32.06(+0.66%)
Jan 06, 2006	4839	4850	4826	4835	107,184,400	-3.43(-0.07%)
Jan 05, 2006	4821	4839	4799	4839	112,403,400	+61.54(+1.29%)
Jan 04, 2006	4762	4803	4756	4777	93,725,400	+22.06(+0.46%)
Jan 03, 2006	4732	4758	4727	4755	35,923,200	+0.00(+0.00%)

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.