Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1520	1520	1520	1520	0	+13.24(+0.88%)
Apr 27, 2006	1433	1528	1485	1506	164,084,528	-14.27(-0.94%)
Apr 26, 2006	1480	1561	1519	1521	152,975,872	-22.02(-1.43%)
Apr 25, 2006	1508	1573	1529	1543	159,536,544	-15.07(-0.97%)
Apr 24, 2006	1574	1581	1554	1558	138,022,272	-23.26(-1.47%)
Apr 21, 2006	1559	1581	1551	1581	155,190,096	+29.60(+1.91%)
Apr 20, 2006	1499	1566	1534	1551	132,934,840	-14.31(-0.91%)
Apr 19, 2006	1480	1567	1538	1566	150,322,608	+16.05(+1.04%)
Apr 18, 2006	1459	1552	1513	1550	175,093,904	+37.51(+2.48%)
Apr 17, 2006	1422	1512	1491	1512	107,094,080	+20.98(+1.41%)
Apr 13, 2006	1488	1494	1474	1491	92,082,944	+2.15(+0.14%)
Apr 12, 2006	1498	1507	1484	1489	104,057,480	-10.83(-0.72%)
Apr 11, 2006	1450	1519	1497	1500	132,196,760	-2.01(-0.13%)
Apr 10, 2006	1435	1505	1482	1502	106,182,576	+19.83(+1.34%)
Apr 07, 2006	1436	171077	1480	1482	110,854,632	-20.88(-1.39%)
Apr 06, 2006	1441	1513	1492	1503	125,744,576	+0.64(+0.04%)
Apr 05, 2006	1427	1502	1483	1502	117,240,976	+15.20(+1.02%)
Apr 04, 2006	1412	1490	1469	1487	111,073,456	+14.12(+0.96%)
Apr 03, 2006	1414	1492	1462	1473	130,353,632	+10.48(+0.72%)
Mar 31, 2006	1457	1478	1458	1462	131,583,432	-15.26(-1.03%)
Mar 30, 2006	1469	1494	1477	1478	125,223,344	-3.63(-0.25%)
Mar 29, 2006	1455	1485	1467	1481	123,124,648	+14.10(+0.96%)
Mar 28, 2006	1470	1484	1465	1467	132,277,024	+2.72(+0.19%)
Mar 27, 2006	1444	1468	1449	1465	106,586,608	+7.22(+0.50%)
Mar 24, 2006	1436	1467	1448	1457	122,345,072	+30.01(+2.10%)
Mar 21, 2006	1417	1443	1422	1427	124,300,824	-4.72(-0.33%)
Mar 20, 2006	1435	1455	1429	1432	114,116,672	-21.43(-1.47%)
Mar 17, 2006	1460	1470	1452	1453	136,518,192	-12.93(-0.88%)
Mar 16, 2006	1433	1471	1443	1466	135,471,856	+20.13(+1.39%)
Mar 15, 2006	1424	1448	1430	1446	123,563,584	+6.85(+0.48%)
Mar 14, 2006	1403	1440	1412	1439	124,824,032	+24.69(+1.75%)
Mar 13, 2006	1392	1417	1393	1415	122,728,896	+21.37(+1.53%)
Mar 10, 2006	1376	1398	1379	1393	128,112,384	+2.62(+0.19%)
Mar 09, 2006	1401	1415	1390	1391	136,789,056	-15.65(-1.11%)
Mar 08, 2006	1386	1416	1386	1406	166,766,192	-0.71(-0.05%)
Mar 07, 2006	1408	1425	1399	1407	152,285,200	-17.59(-1.23%)
Mar 06, 2006	1440	1460	1423	1425	126,003,384	-35.07(-2.40%)
Mar 03, 2006	1442	1472	1456	1460	125,746,144	-0.21(-0.01%)
Mar 02, 2006	1433	1464	1444	1460	197,666,016	+13.27(+0.92%)
Mar 01, 2006	1422	1448	1428	1447	121,988,768	+19.15(+1.34%)
Feb 28, 2006	1439	1440	1421	1428	164,636,592	-12.86(-0.89%)
Feb 27, 2006	1442	1458	1440	1440	116,436,064	-17.61(-1.21%)
Feb 24, 2006	1445	1464	1440	1458	119,425,968	+17.82(+1.24%)
Feb 23, 2006	1430	1456	1433	1440	146,317,248	-6.61(-0.46%)
Feb 22, 2006	1446	1466	1441	1447	126,197,432	-19.04(-1.30%)
Feb 21, 2006	1457	1478	1449	1466	136,211,264	+17.21(+1.19%)
Feb 17, 2006	1435	1452	1437	1449	129,473,784	+12.10(+0.84%)
Feb 16, 2006	1408	1437	1413	1437	143,880,992	+23.14(+1.64%)
Feb 15, 2006	1409	1429	1404	1413	168,438,720	+0.67(+0.05%)
Feb 14, 2006	1393	1419	1395	1413	181,161,008	-5.81(-0.41%)
Feb 13, 2006	1411	1438	1411	1419	143,666,976	-4.27(-0.30%)
Feb 10, 2006	1427	1440	1407	1423	185,895,360	-10.48(-0.73%)
Feb 09, 2006	1453	1480	1430	1433	174,550,704	-25.47(-1.75%)
Feb 08, 2006	1447	1462	1438	1459	164,063,424	-2.70(-0.18%)
Feb 07, 2006	1484	1508	1458	1461	168,863,440	-46.79(-3.10%)
Feb 06, 2006	1490	1521	1489	1508	130,565,720	+18.90(+1.27%)
Feb 03, 2006	1488	1505	1486	1489	130,486,632	-16.04(-1.07%)
Feb 02, 2006	1502	1522	1489	1505	157,756,912	-11.92(-0.79%)

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.