Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5211	5219	5184	5188	116,765,400	-25.15(-0.48%)
Apr 27, 2006	5258	5258	5170	5214	169,400,000	-38.77(-0.74%)
Apr 26, 2006	5244	5262	5242	5252	104,366,800	+16.98(+0.32%)
Apr 25, 2006	5239	5255	5228	5235	103,482,600	+13.90(+0.27%)
Apr 24, 2006	5228	5239	5219	5221	87,307,000	-30.94(-0.59%)
Apr 21, 2006	5224	5252	5222	5252	109,810,200	+45.59(+0.88%)
Apr 20, 2006	5158	5227	5158	5207	121,195,000	+48.65(+0.94%)
Apr 19, 2006	5150	5173	5126	5158	108,721,800	+62.17(+1.22%)
Apr 18, 2006	5098	5102	5074	5096	82,229,400	-6.65(-0.13%)
Apr 17, 2006	5098	5110	5069	5103	0	+0.00(+0.00%)
Apr 13, 2006	5098	5110	5069	5103	82,467,200	+17.51(+0.34%)
Apr 12, 2006	5106	5111	5058	5085	121,817,000	-27.49(-0.54%)
Apr 11, 2006	5189	5197	5106	5113	126,835,600	-77.67(-1.50%)
Apr 10, 2006	5170	5191	5156	5190	84,382,800	+15.31(+0.30%)
Apr 07, 2006	5222	5241	5175	5175	114,764,800	-47.40(-0.91%)
Apr 06, 2006	5232	5246	5200	5222	116,226,200	+1.33(+0.03%)
Apr 05, 2006	5214	5231	5187	5221	120,031,200	+15.22(+0.29%)
Apr 04, 2006	5242	5242	5204	5206	116,863,600	-49.45(-0.94%)
Apr 03, 2006	5252	5259	5231	5255	124,339,800	+34.41(+0.66%)

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.