Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.