Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19134	19337	19134	19214	105,421,600	+81.70(+0.43%)
Mar 30, 2006	18934	19136	18900	19132	143,204,608	+202.30(+1.07%)
Mar 29, 2006	19213	19242	18928	18930	102,567,000	-296.30(-1.54%)
Mar 28, 2006	19339	19360	19226	19226	60,664,800	+0.00(+0.00%)
Mar 27, 2006	19339	19360	19226	19226	0	-113.00(-0.58%)
Mar 25, 2006	19262	19371	19111	19339	80,787,200	+83.40(+0.43%)
Mar 24, 2006	19598	19676	19254	19256	94,159,200	-342.20(-1.75%)
Mar 23, 2006	19530	19600	19310	19598	110,281,200	+0.00(+0.00%)
Mar 22, 2006	19530	19600	19310	19598	0	+17.00(+0.09%)
Mar 21, 2006	19346	19604	19346	19581	86,306,200	+0.00(+0.00%)
Mar 20, 2006	19346	19604	19346	19581	0	+235.30(+1.22%)
Mar 18, 2006	19176	19430	19149	19346	129,877,296	+179.40(+0.94%)
Mar 17, 2006	19004	19235	18920	19166	132,688,000	+166.80(+0.88%)
Mar 16, 2006	18941	19210	18941	19000	152,092,800	+58.60(+0.31%)
Mar 15, 2006	18708	18968	18669	18941	117,776,000	+234.80(+1.26%)
Mar 14, 2006	18420	18720	18420	18706	93,983,000	+0.00(+0.00%)
Mar 13, 2006	18420	18720	18420	18706	0	+286.00(+1.55%)
Mar 11, 2006	18316	18493	18229	18420	133,213,200	+109.60(+0.60%)
Mar 10, 2006	18415	18653	18252	18311	126,631,400	-88.20(-0.48%)
Mar 09, 2006	18553	18589	18191	18399	159,568,608	-152.30(-0.82%)
Mar 08, 2006	18992	18992	18364	18551	187,596,800	-440.40(-2.32%)
Mar 07, 2006	19190	19446	18970	18992	130,002,800	+0.00(+0.00%)
Mar 06, 2006	19190	19446	18970	18992	0	-197.70(-1.03%)
Mar 04, 2006	19113	19210	19022	19189	81,249,200	+86.90(+0.45%)
Mar 03, 2006	19078	19182	18983	19102	103,681,000	+43.60(+0.23%)
Mar 02, 2006	18706	19152	18705	19059	145,031,008	+352.40(+1.88%)
Mar 01, 2006	18860	18860	18519	18706	145,803,808	-148.40(-0.79%)
Feb 28, 2006	19117	19135	18832	18855	70,305,600	+0.00(+0.00%)
Feb 27, 2006	19117	19135	18832	18855	0	-246.20(-1.29%)
Feb 25, 2006	19116	19166	18883	19101	83,674,200	-16.80(-0.09%)
Feb 24, 2006	18781	19118	18728	19118	144,549,200	+337.20(+1.80%)
Feb 23, 2006	18495	18780	18495	18780	129,935,000	+283.10(+1.53%)
Feb 22, 2006	18563	18693	18493	18497	103,781,400	-45.20(-0.24%)
Feb 21, 2006	18481	18574	18438	18543	7,561,400	+0.00(+0.00%)
Feb 20, 2006	18481	18574	18438	18543	0	+61.80(+0.33%)
Feb 18, 2006	18458	18507	18407	18481	98,501,200	+23.60(+0.13%)
Feb 17, 2006	18169	18520	18169	18457	172,319,808	+288.00(+1.59%)
Feb 16, 2006	18018	18267	18000	18169	132,958,000	+146.20(+0.81%)
Feb 15, 2006	17927	18076	17789	18023	119,135,400	+139.40(+0.78%)
Feb 14, 2006	18292	18299	17818	17884	138,785,408	+0.00(+0.00%)
Feb 13, 2006	18292	18299	17818	17884	0	-415.00(-2.27%)
Feb 11, 2006	18529	18535	18166	18299	125,403,200	-219.70(-1.19%)
Feb 10, 2006	18410	18640	18381	18518	105,795,400	+108.10(+0.59%)
Feb 09, 2006	18669	18994	18410	18410	192,142,400	-254.90(-1.37%)
Feb 08, 2006	18886	18886	18625	18665	111,377,400	+0.00(+0.00%)
Feb 07, 2006	18886	18886	18625	18665	0	-291.40(-1.54%)
Feb 06, 2006	19223	19448	18944	18956	0	+94.30(+0.50%)
Feb 04, 2006	19061	19071	18710	18862	113,146,000	-198.20(-1.04%)
Feb 03, 2006	19162	19211	18961	19060	128,529,000	-102.00(-0.53%)
Feb 02, 2006	18907	19162	18868	19162	148,684,992	+255.30(+1.35%)
Feb 01, 2006	18851	18958	18751	18907	116,017,000	+57.90(+0.31%)
Jan 31, 2006	18968	18985	18761	18849	105,771,400	+0.00(+0.00%)
Jan 30, 2006	18968	18985	18761	18849	0	-107.30(-0.57%)
Jan 28, 2006	19223	19448	18944	18956	126,660,000	-260.30(-1.35%)
Jan 27, 2006	18881	19248	18881	19217	129,824,800	+350.40(+1.86%)
Jan 26, 2006	18876	19022	18866	18866	137,402,000	-9.00(-0.05%)
Jan 25, 2006	18447	18909	18447	18875	170,623,200	+428.30(+2.32%)
Jan 24, 2006	18346	18448	18208	18447	90,520,800	+0.00(+0.00%)
Jan 23, 2006	18346	18448	18208	18447	0	+100.90(+0.55%)
Jan 21, 2006	18515	18612	18346	18346	86,117,200	-175.20(-0.95%)
Jan 20, 2006	18277	18588	18277	18521	106,138,000	+255.40(+1.40%)
Jan 19, 2006	18414	18414	18119	18266	121,578,200	-223.60(-1.21%)
Jan 18, 2006	18956	18956	18473	18490	128,290,400	-468.70(-2.47%)
Jan 17, 2006	18889	18993	18858	18958	15,792,400	+0.00(+0.00%)
Jan 16, 2006	18889	18993	18858	18958	0	+69.10(+0.37%)
Jan 14, 2006	18924	18924	18751	18889	158,500,800	-35.80(-0.19%)
Jan 13, 2006	19152	19169	18842	18925	120,563,400	-235.40(-1.23%)
Jan 12, 2006	18914	19168	18914	19160	115,791,600	+248.00(+1.31%)
Jan 11, 2006	18999	18999	18816	18912	102,574,400	-86.40(-0.45%)
Jan 10, 2006	18737	18999	18677	18999	90,734,000	+0.00(+0.00%)
Jan 09, 2006	18737	18999	18677	18999	0	+262.00(+1.40%)
Jan 07, 2006	18608	18786	18576	18737	63,643,200	+128.50(+0.69%)
Jan 06, 2006	18669	18769	18593	18608	103,485,400	-60.90(-0.33%)
Jan 05, 2006	18502	18688	18502	18669	132,986,000	+168.50(+0.91%)
Jan 04, 2006	17925	18503	17925	18501	127,472,400	+575.00(+3.21%)
Jan 03, 2006	17803	17927	17786	17926	8,889,000	+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.