Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	3916	3945	3915	3942	7,872,200	+28.33(+0.72%)
Mar 30, 2006	3910	3916	3904	3914	6,667,600	-4.33(-0.11%)
Mar 29, 2006	3948	3957	3913	3918	7,221,200	-26.27(-0.67%)
Mar 28, 2006	3965	3970	3944	3944	6,750,200	+0.00(+0.00%)
Mar 27, 2006	3965	3970	3944	3944	0	-32.31(-0.81%)
Mar 25, 2006	3977	3983	3967	3977	6,847,400	+4.17(+0.10%)
Mar 24, 2006	3988	3988	3956	3972	7,767,400	-5.47(-0.14%)
Mar 23, 2006	3944	3978	3926	3978	8,129,000	+9.65(+0.24%)
Mar 22, 2006	3951	3969	3933	3968	7,437,600	+12.96(+0.33%)
Mar 21, 2006	3969	3979	3948	3955	6,458,000	+0.00(+0.00%)
Mar 20, 2006	3969	3979	3948	3955	0	+0.05(+0.00%)
Mar 18, 2006	3944	3972	3940	3955	12,783,600	+13.01(+0.33%)
Mar 17, 2006	3949	3959	3942	3942	7,797,200	-3.10(-0.08%)
Mar 16, 2006	3956	3972	3942	3945	10,063,400	-8.22(-0.21%)
Mar 15, 2006	3919	3954	3909	3954	7,977,400	+31.59(+0.81%)
Mar 14, 2006	3914	3926	3909	3922	7,358,200	+0.00(+0.00%)
Mar 13, 2006	3914	3926	3909	3922	0	+20.35(+0.52%)
Mar 11, 2006	3857	3902	3853	3902	10,647,800	+37.63(+0.97%)
Mar 10, 2006	3866	3874	3846	3864	8,500,800	+11.85(+0.31%)
Mar 09, 2006	3873	3887	3825	3852	9,836,600	+2.08(+0.05%)
Mar 08, 2006	3865	3884	3823	3850	9,986,800	-32.60(-0.84%)
Mar 07, 2006	3857	3894	3857	3883	9,563,000	+0.00(+0.00%)
Mar 06, 2006	3857	3894	3857	3883	0	+55.54(+1.45%)
Mar 04, 2006	3854	3860	3824	3827	9,323,200	-25.27(-0.66%)
Mar 03, 2006	3886	3886	3844	3852	11,341,600	-30.44(-0.78%)
Mar 02, 2006	3837	3883	3837	3883	10,162,800	+43.63(+1.14%)
Mar 01, 2006	3891	3892	3838	3839	10,872,600	-62.43(-1.60%)
Feb 28, 2006	3927	3932	3889	3902	8,191,000	+0.00(+0.00%)
Feb 27, 2006	3927	3932	3889	3902	0	-27.44(-0.70%)
Feb 25, 2006	3912	3933	3902	3929	11,465,600	+27.34(+0.70%)
Feb 24, 2006	3927	3956	3895	3902	12,629,600	+1.68(+0.04%)
Feb 23, 2006	3840	3905	3840	3900	10,005,000	+64.63(+1.69%)
Feb 22, 2006	3816	3848	3816	3835	9,120,000	+32.98(+0.87%)
Feb 21, 2006	3797	3806	3795	3802	4,740,200	+0.00(+0.00%)
Feb 20, 2006	3797	3806	3795	3802	0	+7.92(+0.21%)
Feb 18, 2006	3783	3805	3776	3795	10,835,600	+12.09(+0.32%)
Feb 17, 2006	3779	3783	3766	3782	7,628,800	+11.71(+0.31%)
Feb 16, 2006	3780	3781	3757	3771	8,470,000	-3.39(-0.09%)
Feb 15, 2006	3791	3797	3762	3774	7,092,400	-11.18(-0.30%)
Feb 14, 2006	3790	3794	3775	3785	5,566,400	+0.00(+0.00%)
Feb 13, 2006	3790	3794	3775	3785	0	-8.57(-0.23%)
Feb 11, 2006	3805	3816	3789	3794	7,544,400	-12.86(-0.34%)
Feb 10, 2006	3794	3813	3780	3807	8,765,600	+31.80(+0.84%)
Feb 09, 2006	3767	3779	3751	3775	7,943,600	-6.34(-0.17%)
Feb 08, 2006	3789	3797	3768	3781	8,153,400	+6.16(+0.16%)
Feb 07, 2006	3781	3795	3772	3775	7,841,600	+0.00(+0.00%)
Feb 06, 2006	3781	3795	3772	3775	0	+8.72(+0.23%)
Feb 04, 2006	3776	3789	3746	3766	8,118,600	-2.83(-0.08%)
Feb 03, 2006	3783	3793	3769	3769	7,970,400	-6.90(-0.18%)
Feb 02, 2006	3739	3783	3736	3776	9,305,200	+31.53(+0.84%)
Feb 01, 2006	3758	3774	3733	3745	9,881,400	-11.58(-0.31%)
Jan 31, 2006	3755	3768	3747	3756	6,087,000	+0.00(+0.00%)
Jan 30, 2006	3755	3768	3747	3756	0	-4.17(-0.11%)
Jan 28, 2006	3745	3760	3736	3760	11,169,800	+33.39(+0.90%)
Jan 27, 2006	3694	3727	3691	3727	8,830,800	+44.60(+1.21%)
Jan 26, 2006	3666	3682	3654	3682	7,180,800	+28.21(+0.77%)
Jan 25, 2006	3656	3669	3638	3654	7,999,600	+3.18(+0.09%)
Jan 24, 2006	3626	3651	3623	3651	6,891,400	+0.00(+0.00%)
Jan 23, 2006	3626	3651	3623	3651	0	-5.97(-0.16%)
Jan 21, 2006	3682	3701	3652	3657	8,138,200	-17.07(-0.46%)
Jan 20, 2006	3648	3678	3648	3674	11,772,600	+35.06(+0.96%)
Jan 19, 2006	3620	3643	3601	3639	10,141,200	-7.79(-0.21%)
Jan 18, 2006	3671	3671	3641	3647	7,949,200	-44.30(-1.20%)
Jan 17, 2006	3666	3692	3661	3691	5,660,800	+0.00(+0.00%)
Jan 16, 2006	3666	3692	3661	3691	0	+19.03(+0.52%)
Jan 14, 2006	3671	3673	3655	3672	9,271,600	-4.19(-0.11%)
Jan 13, 2006	3664	3678	3660	3676	8,825,200	+13.08(+0.36%)
Jan 12, 2006	3647	3671	3647	3663	7,397,600	+25.06(+0.69%)
Jan 11, 2006	3641	3646	3633	3638	6,996,400	-4.12(-0.11%)
Jan 10, 2006	3655	3656	3639	3642	8,196,400	+0.00(+0.00%)
Jan 09, 2006	3655	3656	3639	3642	0	-1.53(-0.04%)
Jan 07, 2006	3644	3649	3635	3644	5,405,000	+4.41(+0.12%)
Jan 06, 2006	3644	3645	3629	3639	8,731,200	+0.87(+0.02%)
Jan 05, 2006	3628	3640	3616	3638	10,206,200	+34.52(+0.96%)
Jan 04, 2006	3582	3609	3580	3604	8,631,400	+30.07(+0.84%)
Jan 03, 2006	3560	3575	3556	3574	2,511,800	+0.00(+0.00%)

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.