Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	1067	1069	1055	1055	140,323,456	-14.09(-1.32%)
Feb 27, 2006	1065	1071	1066	1069	110,735,296	+2.83(+0.27%)
Feb 24, 2006	1064	1068	1062	1067	95,434,368	-0.29(-0.03%)
Feb 23, 2006	1063	1071	1064	1067	111,675,400	-0.65(-0.06%)
Feb 22, 2006	1055	1068	1055	1067	119,561,152	+12.22(+1.16%)
Feb 21, 2006	1055	1060	1055	1055	111,538,760	-4.53(-0.43%)
Feb 17, 2006	1058	1062	1059	1060	118,437,176	-1.94(-0.18%)
Feb 16, 2006	1050	1062	1053	1062	119,609,088	+7.47(+0.71%)
Feb 15, 2006	1045	1054	1046	1054	130,141,392	+5.22(+0.50%)
Feb 14, 2006	1039	1050	1039	1049	117,689,984	+9.76(+0.94%)
Feb 13, 2006	1039	1044	1038	1039	95,009,336	-4.94(-0.47%)
Feb 10, 2006	1039	1046	1039	1044	112,895,984	+1.35(+0.13%)
Feb 09, 2006	1040	1048	1041	1043	137,547,968	+1.81(+0.17%)
Feb 08, 2006	1035	1042	1037	1041	138,865,296	+4.13(+0.40%)
Feb 07, 2006	1035	1040	1036	1037	179,319,536	-0.73(-0.07%)
Feb 06, 2006	1035	1040	1036	1038	118,432,936	-1.73(-0.17%)
Feb 03, 2006	1035	1043	1037	1039	135,840,944	-2.71(-0.26%)
Feb 02, 2006	1043	1049	1042	1042	148,465,952	-5.00(-0.48%)
Feb 01, 2006	1034	1049	1038	1047	147,373,376	+8.67(+0.83%)
Jan 31, 2006	1038	1046	1038	1038	159,544,752	-7.73(-0.74%)
Jan 30, 2006	1045	1051	1046	1046	139,152,256	-5.24(-0.50%)
Jan 27, 2006	1042	1052	1041	1051	140,388,144	+8.07(+0.77%)
Jan 26, 2006	1042	1047	1041	1043	188,077,568	+1.83(+0.18%)
Jan 25, 2006	1038	1043	1038	1041	222,738,336	+1.94(+0.19%)
Jan 24, 2006	1034	1042	1033	1040	148,284,688	+6.68(+0.65%)
Jan 23, 2006	1031	1038	1032	1033	113,480,120	+0.55(+0.05%)
Jan 20, 2006	1043	1047	1032	1032	150,404,672	-14.92(-1.42%)
Jan 19, 2006	1043	1048	1043	1047	135,181,568	+2.37(+0.23%)
Jan 18, 2006	1038	1046	1042	1045	112,072,280	+1.11(+0.11%)
Jan 17, 2006	1042	1050	1042	1044	104,473,936	-6.67(-0.63%)
Jan 13, 2006	1048	1052	1048	1050	112,519,632	+2.09(+0.20%)
Jan 12, 2006	1048	1048	1048	1048	0	-5.93(-0.56%)
Jan 11, 2006	1049	1054	1049	1054	147,949,104	+4.62(+0.44%)
Jan 10, 2006	1045	1051	1047	1050	135,276,688	-1.46(-0.14%)
Jan 09, 2006	1041	1051	1044	1051	126,994,080	+6.77(+0.65%)
Jan 06, 2006	1039	1044	1037	1044	124,350,992	+7.44(+0.72%)
Jan 05, 2006	1035	1041	1036	1037	127,402,944	-1.17(-0.11%)
Jan 04, 2006	1033	1040	1035	1038	129,962,600	+3.11(+0.30%)
Jan 03, 2006	1028	1035	1023	1035	136,764,208	+10.41(+1.02%)
Dec 30, 2005	1026	1031	1025	1025	82,858,160	-6.89(-0.67%)
Dec 29, 2005	1029	1034	1030	1031	83,638,032	-0.72(-0.07%)
Dec 28, 2005	1030	1034	1031	1032	71,288,840	-5.89(-0.57%)
Dec 23, 2005	1036	1040	1038	1038	63,887,064	-1.35(-0.13%)
Dec 22, 2005	1034	1039	1035	1039	94,034,472	+2.74(+0.26%)
Dec 21, 2005	1032	1039	1033	1037	101,994,064	+3.46(+0.33%)
Dec 20, 2005	1034	1039	1032	1033	110,390,320	-4.74(-0.46%)
Dec 19, 2005	1040	1045	1038	1038	106,567,480	-6.44(-0.62%)
Dec 16, 2005	1041	1050	1043	1044	181,614,816	+1.42(+0.14%)
Dec 15, 2005	1037	1046	1039	1043	146,819,824	+2.57(+0.25%)
Dec 14, 2005	1032	1044	1035	1040	130,981,544	+5.31(+0.51%)
Dec 13, 2005	1026	1037	1026	1035	144,934,608	+8.88(+0.87%)
Dec 12, 2005	1024	1030	1024	1026	96,601,416	+0.31(+0.03%)
Dec 09, 2005	1021	1028	1024	1026	92,548,944	+2.11(+0.21%)
Dec 08, 2005	1024	1031	1022	1024	105,001,600	-3.92(-0.38%)
Dec 07, 2005	1028	1033	1025	1028	108,478,536	-5.27(-0.51%)
Dec 06, 2005	1031	1037	1033	1033	121,591,440	+0.16(+0.02%)
Dec 05, 2005	1030	1035	1030	1033	105,217,600	-2.29(-0.22%)
Dec 02, 2005	1030	1036	1033	1035	106,727,728	+0.28(+0.03%)

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.