Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2152	2249	2232	2238	88,788,152	-2.78(-0.12%)
Mar 30, 2006	2144	2255	2223	2241	26,958,420	+14.24(+0.64%)
Mar 29, 2006	2127	2233	2213	2226	28,074,152	-6.83(-0.31%)
Mar 28, 2006	2212	2275	2231	2233	15,355,290	-41.32(-1.82%)
Mar 27, 2006	2183	2288	2270	2275	19,181,246	-13.27(-0.58%)
Mar 24, 2006	2202	2304	2285	2288	19,743,372	-10.89(-0.47%)
Mar 21, 2006	2221	2319	2297	2299	16,447,340	-18.50(-0.80%)
Mar 20, 2006	2239	2359	2315	2317	40,937,484	-41.75(-1.77%)
Mar 17, 2006	2265	2360	2346	2359	19,855,824	+13.06(+0.56%)
Mar 16, 2006	2237	2349	2318	2346	28,744,096	+26.34(+1.14%)
Mar 15, 2006	2226	2323	2306	2320	60,751,120	+4.63(+0.20%)
Mar 14, 2006	2208	2317	2289	2315	21,972,160	+20.17(+0.88%)
Mar 13, 2006	2214	2302	2287	2295	16,075,709	+7.42(+0.32%)
Mar 10, 2006	2172	2287	2254	2287	15,234,755	+30.64(+1.36%)
Mar 09, 2006	2193	2281	2244	2257	12,404,266	-12.82(-0.56%)
Mar 08, 2006	2167	2273	2238	2270	21,577,364	+0.16(+0.01%)
Mar 07, 2006	2204	2311	2260	2269	15,766,474	-41.52(-1.80%)
Mar 06, 2006	2250	2348	2309	2311	14,424,366	-35.30(-1.50%)
Mar 03, 2006	2238	2349	2327	2346	21,484,124	+10.22(+0.44%)
Mar 02, 2006	2258	2356	2325	2336	34,416,988	-20.21(-0.86%)
Mar 01, 2006	2256	2360	2326	2356	29,204,202	+29.77(+1.28%)
Feb 28, 2006	2279	2334	2325	2326	22,430,616	-7.29(-0.31%)
Feb 27, 2006	2249	2340	2313	2334	26,271,620	+20.24(+0.87%)
Feb 24, 2006	2217	2318	2292	2313	18,667,600	+21.47(+0.94%)
Feb 23, 2006	2206	2317	2290	2292	29,408,336	-12.72(-0.55%)
Feb 22, 2006	2232	2323	2303	2305	46,651,464	-12.77(-0.55%)
Feb 21, 2006	2262	2356	2310	2317	61,047,732	-30.43(-1.30%)
Feb 17, 2006	2270	2359	2333	2348	71,090,512	-8.49(-0.36%)
Feb 16, 2006	2254	2363	2330	2356	22,544,264	+26.07(+1.12%)
Feb 15, 2006	2172	2342	2261	2330	16,495,620	+68.31(+3.02%)
Feb 14, 2006	2186	2281	2259	2262	18,343,232	-13.54(-0.60%)
Feb 13, 2006	2194	2293	2265	2276	13,514,441	-14.45(-0.63%)
Feb 10, 2006	2205	2300	2277	2290	22,549,488	-9.33(-0.41%)
Feb 09, 2006	2251	2383	2290	2299	25,719,142	-83.34(-3.50%)
Feb 08, 2006	2252	2393	2332	2383	14,403,570	+36.21(+1.54%)
Feb 07, 2006	2302	2380	2333	2346	17,499,416	-33.13(-1.39%)
Feb 06, 2006	2330	2412	2368	2380	20,426,352	-31.90(-1.32%)
Feb 03, 2006	2359	2449	2406	2411	25,717,024	-37.97(-1.55%)
Feb 02, 2006	2393	2478	2440	2449	16,784,592	-28.79(-1.16%)
Feb 01, 2006	2382	2496	2459	2478	16,973,436	+19.58(+0.80%)
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%)
Nov 01, 2005	2305	2468	2372	2432	15,007,776	+58.41(+2.46%)
Oct 31, 2005	2323	2391	2366	2374	12,775,089	+6.50(+0.27%)
Oct 28, 2005	2312	2370	2338	2368	18,091,740	+18.31(+0.78%)
Oct 27, 2005	2307	2369	2347	2349	12,556,561	-19.63(-0.83%)
Oct 26, 2005	2319	2388	2367	2369	10,954,348	-7.97(-0.34%)
Oct 25, 2005	2318	2383	2360	2377	18,041,270	-1.48(-0.06%)
Oct 24, 2005	2320	2385	2363	2378	18,995,790	+14.95(+0.63%)
Oct 21, 2005	2309	2368	2349	2363	20,472,006	+4.35(+0.18%)
Oct 20, 2005	2298	2387	2333	2359	12,160,185	+22.47(+0.96%)
Oct 19, 2005	2284	2350	2310	2337	10,624,616	-10.12(-0.43%)
Oct 18, 2005	2260	2354	2316	2347	13,741,899	+6.61(+0.28%)
Oct 17, 2005	2264	2342	2316	2340	10,580,233	+15.26(+0.66%)
Oct 14, 2005	2238	2330	2279	2325	13,707,985	+46.16(+2.03%)
Oct 13, 2005	2218	2286	2266	2279	16,103,651	-6.69(-0.29%)
Oct 12, 2005	2229	2289	2255	2285	21,953,696	-2.88(-0.13%)
Oct 11, 2005	2287	2345	2287	2288	29,285,976	-52.97(-2.26%)
Oct 10, 2005	2305	2361	2338	2341	13,165,232	-16.08(-0.68%)
Oct 07, 2005	2279	2359	2336	2357	15,407,037	+19.95(+0.85%)
Oct 06, 2005	2325	2379	2318	2337	16,547,294	-44.33(-1.86%)
Oct 05, 2005	2372	2448	2381	2382	12,064,661	-64.97(-2.66%)
Oct 04, 2005	2305	2452	2400	2447	12,617,548	+43.63(+1.82%)
Oct 03, 2005	2294	2405	2380	2403	16,812,372	+18.69(+0.78%)
Sep 30, 2005	2220	2385	2366	2384	14,598,967	+9.27(+0.39%)
Sep 29, 2005	2257	2376	2356	2375	15,348,043	+1.39(+0.06%)
Sep 28, 2005	2248	2393	2368	2374	15,922,632	+5.87(+0.25%)
Sep 27, 2005	2140	2382	2293	2368	11,303,259	-2.03(-0.09%)
Sep 26, 2005	2267	2388	2292	2370	17,554,406	+7.87(+0.33%)
Sep 23, 2005	2213	2365	914.99	2362	11,326,445	+33.26(+1.43%)
Sep 22, 2005	2238	2340	2326	2329	13,198,779	-10.17(-0.43%)
Sep 21, 2005	2219	2361	2335	2339	20,141,924	-4.61(-0.20%)
Sep 20, 2005	2213	2356	2337	2343	9,568,899	+5.93(+0.25%)
Sep 19, 2005	2212	2341	2325	2337	11,782,571	-3.19(-0.14%)
Sep 16, 2005	2221	2366	2327	2341	11,133,152	+13.19(+0.57%)
Sep 15, 2005	2335	2517	2321	2327	12,598,576	-2.07(-0.09%)
Sep 14, 2005	2132	2336	2318	2330	10,523,054	+11.34(+0.49%)
Sep 13, 2005	2213	2322	2312	2318	9,723,475	-0.47(-0.02%)
Sep 12, 2005	1757	2351	2315	2319	9,976,702	-32.76(-1.39%)
Sep 09, 2005	2242	2357	2333	2351	10,337,218	+18.48(+0.79%)
Sep 08, 2005	1849	2336	2306	2333	14,520,726	+25.37(+1.10%)
Sep 07, 2005	2217	2317	2305	2308	11,105,389	-5.10(-0.22%)
Sep 06, 2005	2173	2314	2286	2313	9,601,781	+26.78(+1.17%)
Sep 02, 2005	2165	2292	2283	2286	5,919,612	+2.57(+0.11%)
Sep 01, 2005	1089	2286	2270	2283	12,515,415	+11.24(+0.49%)
Aug 31, 2005	2121	2272	2217	2272	12,101,927	+55.26(+2.49%)
Aug 30, 2005	2129	2240	2216	2217	10,229,693	-23.37(-1.04%)
Aug 29, 2005	2106	2241	2214	2240	9,853,158	+9.68(+0.43%)
Aug 26, 2005	2005	2243	2230	2231	9,186,940	-12.72(-0.57%)
Aug 25, 2005	2036	2252	2240	2243	10,181,213	-9.15(-0.41%)
Aug 24, 2005	2176	2278	2252	2252	17,476,452	-10.60(-0.47%)
Aug 23, 2005	2173	2275	2258	2263	27,282,484	-5.91(-0.26%)
Aug 22, 2005	2179	2278	2266	2269	53,772,796	+0.01(+0.00%)
Aug 19, 2005	2180	2286	2262	2269	8,511,797	+6.64(+0.29%)
Aug 18, 2005	2167	2277	2261	2262	13,616,556	-14.98(-0.66%)
Aug 17, 2005	2181	2282	2259	2277	14,340,012	-0.69(-0.03%)
Aug 16, 2005	2193	2296	2278	2278	16,227,219	-14.70(-0.64%)
Aug 15, 2005	2200	2331	2278	2293	13,073,127	+1.64(+0.07%)
Aug 12, 2005	2179	2308	2279	2291	11,273,184	-5.84(-0.25%)
Aug 11, 2005	2161	2302	2276	2297	10,661,224	+19.97(+0.88%)
Aug 10, 2005	2164	2300	2272	2277	12,101,291	+0.66(+0.03%)
Aug 09, 2005	2127	2280	2234	2276	12,989,758	+42.48(+1.90%)
Aug 08, 2005	2126	2260	2232	2234	9,715,671	-8.55(-0.38%)
Aug 05, 2005	2124	2260	2237	2242	9,877,775	-2.40(-0.11%)
Aug 04, 2005	2121	2251	2224	2245	12,635,139	-2.47(-0.11%)
Aug 03, 2005	2121	2256	2241	2247	12,791,326	-9.27(-0.41%)
Aug 02, 2005	2121	2260	2242	2256	9,862,753	+7.77(+0.35%)
Aug 01, 2005	2130	2261	2248	2249	10,954,691	+0.30(+0.01%)
Jul 29, 2005	2156	2283	2242	2248	15,762,468	-33.08(-1.45%)
Jul 28, 2005	2146	2316	2243	2281	20,276,842	+37.12(+1.65%)
Jul 27, 2005	2093	2244	2192	2244	20,948,092	+52.56(+2.40%)
Jul 26, 2005	2051	2202	2170	2192	14,067,348	+22.06(+1.02%)
Jul 25, 2005	2096	2224	2170	2170	10,854,217	-54.13(-2.43%)
Jul 22, 2005	2111	2234	2211	2224	11,661,954	-7.55(-0.34%)
Jul 21, 2005	2116	2253	2225	2231	14,379,593	+2.56(+0.11%)
Jul 20, 2005	2076	2232	2202	2229	17,334,360	+26.04(+1.18%)
Jul 19, 2005	2093	2213	2199	2203	20,135,872	-7.58(-0.34%)
Jul 18, 2005	2104	2228	2210	2210	26,190,124	-17.74(-0.80%)
Jul 15, 2005	2097	2228	2215	2228	13,872,925	+13.05(+0.59%)
Jul 14, 2005	2102	2226	2215	2215	27,264,236	+5.04(+0.23%)
Jul 13, 2005	2091	2223	2204	2210	15,765,357	-8.08(-0.36%)
Jul 12, 2005	2091	2233	2197	2218	12,209,458	+20.83(+0.95%)
Jul 11, 2005	2070	2203	2181	2197	16,589,723	+12.34(+0.56%)
Jul 08, 2005	2055	2189	2175	2185	14,453,966	+9.86(+0.45%)
Jul 07, 2005	2027	2176	2141	2175	11,349,136	+18.90(+0.88%)
Jul 06, 2005	2046	2177	2156	2156	13,433,409	-11.04(-0.51%)
Jul 05, 2005	2014	2169	2131	2167	12,273,104	+35.85(+1.68%)
Jul 01, 2005	2022	2143	2125	2131	8,162,060	-9.35(-0.44%)
Jun 30, 2005	2018	2148	2139	2141	9,524,930	-1.39(-0.06%)
Jun 29, 2005	2021	2149	2140	2142	15,213,775	+0.00(+0.00%)
Jun 28, 2005	1988	2142	2109	2142	17,317,704	+32.93(+1.56%)
Jun 27, 2005	1986	2124	2109	2109	11,353,357	-14.86(-0.70%)
Jun 24, 2005	1999	2127	2113	2124	16,054,186	+2.17(+0.10%)
Jun 23, 2005	2002	2131	2120	2122	12,833,365	-6.58(-0.31%)
Jun 22, 2005	1995	2134	2120	2128	37,374,944	+6.90(+0.33%)
Jun 21, 2005	1988	2122	2103	2122	13,250,605	+11.32(+0.54%)
Jun 20, 2005	1980	2111	2099	2110	11,417,784	+0.47(+0.02%)
Jun 17, 2005	1980	2111	2093	2110	14,908,076	+12.91(+0.62%)
Jun 16, 2005	1952	2097	2080	2097	17,328,598	+13.21(+0.63%)
Jun 15, 2005	1952	2085	2066	2084	10,151,410	+0.15(+0.01%)
Jun 14, 2005	1965	2092	2075	2083	8,821,460	-8.34(-0.40%)
Jun 13, 2005	1965	2100	2084	2092	9,480,272	+1.12(+0.05%)
Jun 10, 2005	1970	2092	2084	2091	12,839,333	+2.79(+0.13%)
Jun 09, 2005	1953	2091	2072	2088	14,366,458	+14.39(+0.69%)
Jun 08, 2005	1960	2094	2064	2074	15,318,551	+9.74(+0.47%)
Jun 07, 2005	1934	2071	2043	2064	13,899,207	+21.04(+1.03%)
Jun 06, 2005	1924	2048	2030	2043	15,058,385	+1.46(+0.07%)
Jun 03, 2005	1920	2048	2028	2041	9,838,462	+5.82(+0.29%)
Jun 02, 2005	1923	2043	2035	2035	15,455,154	-1.63(-0.08%)
Jun 01, 2005	1905	2037	2011	2037	10,897,648	+23.36(+1.16%)
May 31, 2005	1915	2031	2006	2014	16,076,386	-7.17(-0.35%)
May 27, 2005	1942	2024	2017	2021	13,742,270	-0.55(-0.03%)
May 26, 2005	1941	2033	2013	2021	22,647,148	+8.70(+0.43%)
May 25, 2005	1944	2034	2004	2013	38,486,628	-20.59(-1.01%)
May 24, 2005	2033	2033	2033	2033	0	+0.38(+0.02%)
May 23, 2005	1949	2038	2018	2033	9,840,819	+14.21(+0.70%)
May 20, 2005	1925	2019	2002	2019	8,472,600	+9.64(+0.48%)
May 19, 2005	1928	2011	1998	2009	7,965,283	-16.16(-0.80%)
May 17, 2005	1909	2026	1997	2025	7,957,828	+20.31(+1.01%)
May 16, 2005	1902	2008	1980	2005	6,446,573	+24.94(+1.26%)
May 13, 2005	1910	1985	1974	1980	8,469,528	-0.15(-0.01%)
May 12, 2005	1908	1986	1976	1980	8,474,524	+4.39(+0.22%)
May 11, 2005	1880	1977	1958	1976	10,791,580	+13.57(+0.69%)
May 10, 2005	1869	1967	1929	1962	11,232,697	+31.11(+1.61%)
May 09, 2005	1849	1936	1922	1931	8,394,631	-4.82(-0.25%)
May 06, 2005	1855	1942	1929	1936	10,020,183	-5.44(-0.28%)
May 05, 2005	1862	1949	1934	1941	16,389,753	+2.32(+0.12%)
May 04, 2005	1864	1946	1934	1939	11,483,287	+1.76(+0.09%)
May 03, 2005	1853	1940	1922	1937	17,210,064	+7.12(+0.37%)
May 02, 2005	1852	1937	1922	1930	12,800,190	+2.07(+0.11%)
Apr 29, 2005	1843	1930	1912	1928	12,102,311	+14.19(+0.74%)
Apr 28, 2005	1847	1936	1914	1914	13,333,889	-20.29(-1.05%)
Apr 27, 2005	1857	1947	1915	1934	13,008,747	-9.94(-0.51%)
Apr 26, 2005	1864	1958	1939	1944	9,029,411	-2.57(-0.13%)
Apr 25, 2005	1835	1954	1913	1947	9,013,210	+21.30(+1.11%)
Apr 22, 2005	1822	1934	1880	1925	11,001,873	+40.33(+2.14%)
Apr 21, 2005	1788	1886	1855	1885	14,104,979	+29.36(+1.58%)
Apr 20, 2005	1791	1872	1856	1856	10,448,783	-14.80(-0.79%)
Apr 19, 2005	1773	1871	1845	1870	10,180,392	+25.16(+1.36%)
Apr 18, 2005	1776	1858	1841	1845	8,854,190	-8.05(-0.43%)
Apr 15, 2005	1807	1890	1853	1853	8,574,988	-34.79(-1.84%)
Apr 14, 2005	1820	1905	1887	1888	7,943,389	-9.21(-0.49%)
Apr 13, 2005	1848	1916	1884	1897	8,603,785	+7.12(+0.38%)
Apr 12, 2005	1890	1927	1888	1890	8,257,658	-36.73(-1.91%)
Apr 11, 2005	1894	1933	1889	1927	6,048,850	+38.12(+2.02%)
Apr 08, 2005	1840	1900	1868	1889	7,464,432	+21.21(+1.14%)
Apr 07, 2005	1826	1880	1852	1868	7,634,559	+15.39(+0.83%)
Apr 06, 2005	1828	1893	1730	1852	11,100,594	+121.77(+7.04%)
Apr 05, 2005	1683	1744	1719	1730	9,489,569	+5.04(+0.29%)
Apr 04, 2005	1709	1753	1698	1725	7,688,476	-32.46(-1.85%)

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.