Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8076	8076	8029	8047	57,527,700	-32.80(-0.41%)
Apr 27, 2006	8077	8080	8009	8080	108,252,800	+9.00(+0.11%)
Apr 26, 2006	8065	8074	8023	8071	59,496,200	+30.10(+0.37%)
Apr 25, 2006	8103	8132	8036	8041	84,038,400	-35.30(-0.44%)
Apr 24, 2006	8073	8097	8057	8076	78,833,400	-17.20(-0.21%)
Apr 21, 2006	8097	8104	8052	8094	122,660,200	+36.50(+0.45%)
Apr 20, 2006	8055	8074	8020	8057	71,422,600	+6.10(+0.08%)
Apr 19, 2006	8012	8051	8005	8051	65,467,600	+89.50(+1.12%)
Apr 18, 2006	7973	7999	7942	7961	74,717,200	-45.90(-0.57%)
Apr 17, 2006	7994	8013	7974	8007	0	+0.00(+0.00%)
Apr 13, 2006	7994	8013	7974	8007	70,531,296	+30.70(+0.38%)
Apr 12, 2006	7991	8005	7947	7977	88,522,400	-52.50(-0.65%)
Apr 11, 2006	8122	8130	8001	8029	83,480,000	-80.20(-0.99%)
Apr 10, 2006	8091	8111	8074	8109	59,308,000	+4.10(+0.05%)
Apr 07, 2006	8114	8133	8091	8105	78,395,200	+2.90(+0.04%)
Apr 06, 2006	8114	8130	8092	8102	96,690,400	+11.80(+0.15%)
Apr 05, 2006	8076	8095	8050	8090	76,151,200	+38.90(+0.48%)
Apr 04, 2006	8067	8075	8036	8052	99,759,800	-26.90(-0.33%)
Apr 03, 2006	8072	8088	8058	8078	82,249,200	+55.20(+0.69%)

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.