Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1444	1444	1414	1420	328,200	-32.80(-2.26%)
Apr 27, 2006	1455	1459	1446	1453	363,600	+1.31(+0.09%)
Apr 26, 2006	1433	1451	1431	1451	312,400	+20.07(+1.40%)
Apr 25, 2006	1427	1442	1420	1431	314,000	+0.21(+0.01%)
Apr 24, 2006	1448	1448	1426	1431	291,200	-20.37(-1.40%)
Apr 21, 2006	1441	1458	1438	1451	381,800	+17.16(+1.20%)
Apr 20, 2006	1440	1445	1431	1434	368,800	-3.69(-0.26%)
Apr 19, 2006	1446	1451	1435	1438	409,400	+10.84(+0.76%)
Apr 18, 2006	1416	1433	1415	1427	321,800	+4.37(+0.31%)
Apr 17, 2006	1435	1437	1417	1423	336,600	-10.09(-0.70%)
Apr 14, 2006	1410	1435	1405	1433	339,400	+27.00(+1.92%)
Apr 13, 2006	1384	1406	1383	1406	306,800	+22.13(+1.60%)
Apr 12, 2006	1376	1384	1372	1384	294,000	-2.49(-0.18%)
Apr 11, 2006	1395	1397	1373	1386	314,800	-12.21(-0.87%)
Apr 10, 2006	1395	1402	1392	1398	316,200	-4.07(-0.29%)
Apr 07, 2006	1397	1402	1391	1402	336,400	+5.36(+0.38%)
Apr 06, 2006	1398	1406	1389	1397	425,000	+8.23(+0.59%)
Apr 05, 2006	1390	1396	1383	1389	388,000	+3.13(+0.23%)
Apr 04, 2006	1380	1389	1375	1386	392,000	+5.89(+0.43%)
Apr 03, 2006	1362	1382	1361	1380	347,000	+20.15(+1.48%)
Apr 01, 2006	1338	1360	1337	1360	314,800	+21.46(+1.60%)
Mar 31, 2006	1339	1343	1332	1338	295,000	+5.42(+0.41%)
Mar 30, 2006	1319	1337	1315	1333	388,600	+1.41(+0.11%)
Mar 29, 2006	1328	1334	1322	1331	359,800	+0.97(+0.07%)
Mar 28, 2006	1317	1335	1317	1330	323,600	+0.00(+0.00%)
Mar 27, 2006	1317	1335	1317	1330	0	+9.11(+0.69%)
Mar 25, 2006	1312	1321	1302	1321	368,400	+8.97(+0.68%)
Mar 24, 2006	1321	1327	1300	1312	333,000	+2.43(+0.19%)
Mar 23, 2006	1327	1327	1306	1310	306,200	-26.82(-2.01%)
Mar 22, 2006	1347	1348	1335	1337	289,600	-10.04(-0.75%)
Mar 21, 2006	1340	1350	1335	1347	320,800	+0.00(+0.00%)
Mar 20, 2006	1340	1350	1335	1347	0	+5.57(+0.42%)
Mar 18, 2006	1331	1343	1321	1341	277,200	+5.14(+0.38%)
Mar 17, 2006	1341	1347	1333	1336	314,000	+2.00(+0.15%)
Mar 16, 2006	1337	1342	1333	1334	356,000	+7.68(+0.58%)
Mar 15, 2006	1340	1340	1316	1326	348,600	-11.98(-0.90%)
Mar 14, 2006	1332	1338	1329	1338	318,000	+0.00(+0.00%)
Mar 13, 2006	1332	1338	1329	1338	0	+18.21(+1.38%)
Mar 11, 2006	1315	1329	1309	1320	282,800	+8.86(+0.68%)
Mar 10, 2006	1314	1324	1311	1311	278,400	-2.84(-0.22%)
Mar 09, 2006	1304	1323	1297	1314	316,600	-2.62(-0.20%)
Mar 08, 2006	1336	1336	1314	1317	297,200	-28.09(-2.09%)
Mar 07, 2006	1333	1345	1324	1345	300,000	+0.00(+0.00%)
Mar 06, 2006	1333	1345	1324	1345	0	+15.81(+1.19%)
Mar 04, 2006	1365	1367	1326	1329	339,800	-38.75(-2.83%)
Mar 03, 2006	1377	1379	1368	1368	405,600	+0.00(+0.00%)
Mar 02, 2006	1377	1379	1368	1368	0	-3.89(-0.28%)
Mar 01, 2006	1377	1380	1364	1372	296,200	-3.29(-0.24%)
Feb 28, 2006	1365	1375	1360	1375	302,200	+0.00(+0.00%)
Feb 27, 2006	1365	1375	1360	1375	0	+9.06(+0.66%)
Feb 25, 2006	1364	1367	1353	1366	329,400	+4.59(+0.34%)
Feb 24, 2006	1349	1362	1347	1361	342,000	+20.65(+1.54%)
Feb 23, 2006	1345	1357	1324	1341	363,800	-5.91(-0.44%)
Feb 22, 2006	1350	1352	1339	1346	385,000	-1.76(-0.13%)
Feb 21, 2006	1336	1358	1329	1348	385,400	+0.00(+0.00%)
Feb 20, 2006	1336	1358	1329	1348	0	+15.52(+1.16%)
Feb 18, 2006	1325	1334	1315	1333	283,800	+18.41(+1.40%)
Feb 17, 2006	1308	1320	1300	1314	312,800	+10.48(+0.80%)
Feb 16, 2006	1342	1342	1301	1304	420,000	-24.37(-1.83%)
Feb 15, 2006	1315	1330	1303	1328	286,600	+7.42(+0.56%)
Feb 14, 2006	1339	1339	1310	1321	351,400	+0.00(+0.00%)
Feb 13, 2006	1339	1339	1310	1321	0	-14.44(-1.08%)
Feb 11, 2006	1328	1338	1315	1335	356,400	+13.57(+1.03%)
Feb 10, 2006	1327	1329	1314	1322	348,000	+10.67(+0.81%)
Feb 09, 2006	1326	1344	1309	1311	357,000	-21.29(-1.60%)
Feb 08, 2006	1341	1348	1330	1332	349,800	-9.36(-0.70%)
Feb 07, 2006	1326	1342	1308	1342	378,600	+0.00(+0.00%)
Feb 06, 2006	1326	1342	1308	1342	0	+8.14(+0.61%)
Feb 04, 2006	1357	1362	1331	1334	444,600	-40.94(-2.98%)
Feb 03, 2006	1388	1390	1358	1374	449,600	-1.53(-0.11%)
Feb 02, 2006	1390	1398	1367	1376	469,800	-23.86(-1.70%)

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.