Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2390	2480	2449	2459	23,106,202	-19.95(-0.80%)
Jan 30, 2006	2382	2482	2455	2479	28,233,262	+23.92(+0.97%)
Jan 27, 2006	2373	2461	2441	2455	24,684,836	+3.95(+0.16%)
Jan 26, 2006	2369	2456	2436	2451	13,240,408	+14.38(+0.59%)
Jan 25, 2006	2373	2448	2432	2436	8,800,301	-6.94(-0.28%)
Jan 24, 2006	2337	2463	2415	2443	16,570,244	+16.10(+0.66%)
Jan 23, 2006	2382	2459	2380	2427	18,439,760	-24.61(-1.00%)
Jan 20, 2006	2410	2492	2449	2452	12,684,219	-36.02(-1.45%)
Jan 19, 2006	2414	2497	2484	2488	12,548,793	-2.50(-0.10%)
Jan 18, 2006	2408	2503	2487	2490	20,512,912	-12.19(-0.49%)
Jan 17, 2006	2426	2513	2498	2503	14,002,872	-10.02(-0.40%)
Jan 13, 2006	2491	2569	2475	2513	10,318,200	+18.42(+0.74%)
Jan 12, 2006	2494	2494	2494	2494	0	-12.01(-0.48%)
Jan 11, 2006	2444	2536	2501	2506	24,952,948	-29.86(-1.18%)
Jan 10, 2006	2436	2536	2510	2536	25,471,608	+16.70(+0.66%)
Jan 09, 2006	2414	2521	2496	2519	12,897,400	+23.07(+0.92%)
Jan 06, 2006	2395	2498	2472	2496	12,806,023	+22.38(+0.90%)
Jan 05, 2006	2426	2512	2474	2474	25,279,116	-34.44(-1.37%)
Jan 04, 2006	2412	2512	2461	2508	23,716,196	+47.23(+1.92%)
Jan 03, 2006	2367	2464	2406	2461	13,506,204	+51.87(+2.15%)
Dec 30, 2005	2323	2416	2405	2409	12,190,948	-5.66(-0.23%)
Dec 29, 2005	2351	2437	2412	2415	11,186,319	-8.13(-0.34%)
Dec 28, 2005	2352	2430	2420	2423	18,699,108	-17.88(-0.73%)
Dec 23, 2005	2374	2460	2439	2441	18,419,544	-16.27(-0.66%)
Dec 22, 2005	2368	2459	2435	2457	20,065,440	+17.39(+0.71%)
Dec 21, 2005	2352	2444	2428	2440	13,628,203	+11.18(+0.46%)
Dec 20, 2005	2349	2437	2401	2429	11,126,976	-8.43(-0.35%)
Dec 19, 2005	2421	2503	2427	2437	13,923,021	-65.45(-2.62%)
Dec 16, 2005	2446	2534	2494	2502	11,277,723	-22.19(-0.88%)
Dec 15, 2005	2464	2547	2519	2525	12,258,775	-20.99(-0.82%)
Dec 14, 2005	2491	2587	2540	2546	13,157,200	-41.36(-1.60%)
Dec 13, 2005	2501	2589	2569	2587	24,714,352	+2.88(+0.11%)
Dec 12, 2005	2503	2586	2572	2584	9,625,371	+9.70(+0.38%)
Dec 09, 2005	2478	2579	2556	2574	9,751,123	+18.86(+0.74%)
Dec 08, 2005	2456	2557	2524	2556	14,564,434	+21.32(+0.84%)
Dec 07, 2005	2477	2562	2526	2534	11,027,569	-22.79(-0.89%)
Dec 06, 2005	2480	2568	2544	2557	17,905,800	+1.73(+0.07%)
Dec 05, 2005	2459	2561	2530	2555	13,574,942	+25.74(+1.02%)
Dec 02, 2005	2423	2545	2496	2530	18,758,176	+30.25(+1.21%)
Dec 01, 2005	2452	2510	2493	2499	15,115,729	-0.79(-0.03%)
Nov 30, 2005	2421	2515	2495	2500	18,149,176	-3.79(-0.15%)
Nov 29, 2005	2451	2537	2503	2504	10,486,200	-23.52(-0.93%)
Nov 28, 2005	2493	2575	2527	2527	10,096,602	-42.03(-1.64%)
Nov 25, 2005	2465	2569	2537	2569	3,438,142	+24.01(+0.94%)
Nov 23, 2005	2478	2568	2541	2545	13,290,015	-6.47(-0.25%)
Nov 22, 2005	2441	2559	2518	2552	25,616,096	-6.41(-0.25%)
Nov 21, 2005	2474	2563	2542	2558	28,133,440	+14.75(+0.58%)
Nov 18, 2005	2452	2548	2523	2544	13,812,841	+20.92(+0.83%)
Nov 17, 2005	2427	2529	2495	2523	9,942,880	+9.70(+0.39%)
Nov 16, 2005	2433	2515	2493	2513	9,688,989	-1.48(-0.06%)
Nov 15, 2005	2443	2538	2505	2514	18,712,008	-13.84(-0.55%)
Nov 14, 2005	2494	2557	2528	2528	16,030,608	-8.37(-0.33%)
Nov 11, 2005	2456	2546	2519	2537	14,216,945	+17.26(+0.69%)
Nov 10, 2005	2431	2521	2490	2519	18,999,260	+18.83(+0.75%)
Nov 09, 2005	2441	2522	2486	2500	18,648,600	-9.88(-0.39%)
Nov 08, 2005	2454	3759	2483	2510	10,252,091	+3.11(+0.12%)
Nov 07, 2005	2420	2521	2482	2507	9,262,848	+20.15(+0.81%)
Nov 04, 2005	2440	2495	2473	2487	16,022,561	-4.04(-0.16%)
Nov 03, 2005	2448	2521	2483	2491	20,756,930	-13.36(-0.53%)
Nov 02, 2005	2389	2505	2431	2505	16,322,129	+72.08(+2.96%)

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.