Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	1101	1104	1089	1098	28,724	-3.00(-0.27%)
Mar 30, 2006	1127	1130	1083	1101	50,324	-26.00(-2.31%)
Mar 29, 2006	1138	1142	1119	1127	37,552	-4.75(-0.42%)
Mar 28, 2006	1152	1161	1123	1132	37,740	-11.50(-1.01%)
Mar 27, 2006	1146	1159	1144	1144	38,792	-2.50(-0.22%)
Mar 24, 2006	1150	1157	1126	1146	60,656	-9.75(-0.84%)
Mar 23, 2006	1128	1166	1121	1156	58,120	+34.25(+3.05%)
Mar 22, 2006	1131	1142	1121	1122	37,664	-4.50(-0.40%)
Mar 21, 2006	1142	1149	1122	1126	53,704	-21.75(-1.90%)
Mar 20, 2006	1178	1179	1142	1148	45,868	-24.75(-2.11%)
Mar 17, 2006	1159	1195	1154	1172	79,388	+30.75(+2.69%)
Mar 16, 2006	1129	1146	1124	1142	47,176	+28.25(+2.54%)
Mar 15, 2006	1126	1130	1103	1114	42,004	-12.75(-1.13%)
Mar 14, 2006	1078	1127	1077	1126	62,592	+52.75(+4.91%)
Mar 13, 2006	1072	1094	1070	1074	35,120	+3.50(+0.33%)
Mar 10, 2006	1047	1072	1041	1070	61,376	+22.75(+2.17%)
Mar 09, 2006	1068	1078	1043	1047	41,400	-15.50(-1.46%)
Mar 08, 2006	1080	1080	1053	1063	66,412	-17.50(-1.62%)
Mar 07, 2006	1107	1107	1068	1080	61,204	-26.25(-2.37%)
Mar 06, 2006	1121	1125	1100	1106	56,172	-14.75(-1.32%)
Mar 03, 2006	1150	1155	1121	1121	89,688	-39.75(-3.42%)
Mar 02, 2006	1150	1181	1148	1161	56,640	+7.75(+0.67%)
Mar 01, 2006	1150	1162	1142	1153	51,536	+0.50(+0.04%)
Feb 28, 2006	1184	1180	1148	1153	46,808	-31.25(-2.64%)
Feb 27, 2006	1186	1199	1169	1184	41,372	-4.75(-0.40%)
Feb 24, 2006	1190	1193	1176	1189	26,556	-1.25(-0.11%)
Feb 23, 2006	1212	1212	1180	1190	68,632	-30.75(-2.52%)
Feb 22, 2006	1162	1224	1147	1221	65,752	+69.50(+6.04%)
Feb 21, 2006	1155	1161	1138	1151	31,324	+5.50(+0.48%)
Feb 17, 2006	1175	1178	1142	1146	35,296	-22.50(-1.93%)
Feb 16, 2006	1169	1171	1152	1168	40,836	+23.25(+2.03%)
Feb 15, 2006	1146	1167	1135	1145	36,364	+9.75(+0.86%)
Feb 14, 2006	1106	1139	1094	1135	39,932	+23.75(+2.14%)
Feb 13, 2006	1116	1118	1102	1112	38,064	-4.00(-0.36%)
Feb 10, 2006	1140	1140	1108	1116	44,044	-24.75(-2.17%)
Feb 09, 2006	1150	1155	1134	1140	24,560	+0.00(+0.00%)
Feb 08, 2006	1138	1143	1118	1140	40,952	+8.25(+0.73%)
Feb 07, 2006	1151	1156	1126	1132	41,476	-37.50(-3.21%)
Feb 06, 2006	1192	1197	1161	1170	28,112	-24.75(-2.07%)
Feb 03, 2006	1179	1210	1154	1194	48,480	+15.50(+1.31%)
Feb 02, 2006	1201	1203	1174	1179	49,064	-19.50(-1.63%)
Feb 01, 2006	1211	1212	1190	1198	42,040	-12.25(-1.01%)
Jan 31, 2006	1221	1226	1204	1210	35,620	-19.25(-1.57%)
Jan 30, 2006	1222	1234	1211	1230	19,544	+7.75(+0.63%)
Jan 27, 2006	1218	1236	1205	1222	48,296	+4.75(+0.39%)
Jan 26, 2006	1211	1225	1204	1217	34,148	+9.00(+0.74%)
Jan 25, 2006	1251	1251	1201	1208	53,436	-42.50(-3.40%)
Jan 24, 2006	1248	1266	1244	1251	26,236	+7.50(+0.60%)
Jan 23, 2006	1266	1266	1232	1243	36,856	-23.50(-1.86%)
Jan 20, 2006	1300	1300	1247	1267	43,448	-6.00(-0.47%)
Jan 19, 2006	1286	1286	1266	1273	29,464	-8.00(-0.62%)
Jan 18, 2006	1298	1305	1274	1281	46,984	-17.25(-1.33%)
Jan 17, 2006	1310	1316	1294	1298	31,216	-22.50(-1.70%)
Jan 13, 2006	1320	1332	1314	1320	17,116	-4.25(-0.32%)
Jan 12, 2006	1349	1349	1321	1325	28,588	-24.00(-1.78%)
Jan 11, 2006	1358	1360	1341	1349	23,456	-8.50(-0.63%)
Jan 10, 2006	1340	1365	1338	1357	34,464	+7.75(+0.57%)
Jan 09, 2006	1294	1360	1289	1350	69,836	+56.00(+4.33%)
Jan 06, 2006	1275	1298	1264	1294	39,476	+3.25(+0.25%)
Jan 05, 2006	1268	1306	1253	1290	46,072	+33.50(+2.67%)
Jan 04, 2006	1261	1267	1250	1257	29,416	-16.25(-1.28%)

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.