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%)

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.