Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2152	2249	2232	2238	88,788,152	-2.78(-0.12%)
Mar 30, 2006	2144	2255	2223	2241	26,958,420	+14.24(+0.64%)
Mar 29, 2006	2127	2233	2213	2226	28,074,152	-6.83(-0.31%)
Mar 28, 2006	2212	2275	2231	2233	15,355,290	-41.32(-1.82%)
Mar 27, 2006	2183	2288	2270	2275	19,181,246	-13.27(-0.58%)
Mar 24, 2006	2202	2304	2285	2288	19,743,372	-10.89(-0.47%)
Mar 21, 2006	2221	2319	2297	2299	16,447,340	-18.50(-0.80%)
Mar 20, 2006	2239	2359	2315	2317	40,937,484	-41.75(-1.77%)
Mar 17, 2006	2265	2360	2346	2359	19,855,824	+13.06(+0.56%)
Mar 16, 2006	2237	2349	2318	2346	28,744,096	+26.34(+1.14%)
Mar 15, 2006	2226	2323	2306	2320	60,751,120	+4.63(+0.20%)
Mar 14, 2006	2208	2317	2289	2315	21,972,160	+20.17(+0.88%)
Mar 13, 2006	2214	2302	2287	2295	16,075,709	+7.42(+0.32%)
Mar 10, 2006	2172	2287	2254	2287	15,234,755	+30.64(+1.36%)
Mar 09, 2006	2193	2281	2244	2257	12,404,266	-12.82(-0.56%)
Mar 08, 2006	2167	2273	2238	2270	21,577,364	+0.16(+0.01%)
Mar 07, 2006	2204	2311	2260	2269	15,766,474	-41.52(-1.80%)
Mar 06, 2006	2250	2348	2309	2311	14,424,366	-35.30(-1.50%)
Mar 03, 2006	2238	2349	2327	2346	21,484,124	+10.22(+0.44%)
Mar 02, 2006	2258	2356	2325	2336	34,416,988	-20.21(-0.86%)
Mar 01, 2006	2256	2360	2326	2356	29,204,202	+29.77(+1.28%)
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%)

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.