Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	1056	1062	1055	1055	132,332,176	-3.60(-0.34%)
Mar 30, 2006	1057	1066	1055	1059	120,473,176	-3.06(-0.29%)
Mar 29, 2006	1052	1064	1054	1062	117,269,904	+6.83(+0.65%)
Mar 28, 2006	1059	1063	1055	1055	126,411,416	-7.54(-0.71%)
Mar 27, 2006	1062	1068	1062	1063	96,603,520	-5.74(-0.54%)
Mar 24, 2006	1062	1069	1062	1068	103,892,000	+0.35(+0.03%)
Mar 21, 2006	1070	1076	1067	1068	120,938,736	-7.27(-0.68%)
Mar 20, 2006	1073	1076	1072	1075	109,270,120	+1.05(+0.10%)
Mar 17, 2006	1073	1076	1072	1074	162,757,584	+0.91(+0.08%)
Mar 16, 2006	1071	1075	1072	1073	154,133,888	-0.10(-0.01%)
Mar 15, 2006	1070	1074	1070	1074	113,161,224	+0.53(+0.05%)
Mar 14, 2006	1063	1073	1065	1073	128,036,752	+0.76(+0.07%)
Mar 13, 2006	1071	1076	1071	1072	109,318,584	-3.20(-0.30%)
Mar 10, 2006	1064	1076	1066	1075	110,602,408	+9.54(+0.89%)
Mar 09, 2006	1061	1071	1063	1066	118,541,624	+2.51(+0.24%)
Mar 08, 2006	1053	1066	1055	1063	119,568,288	+6.45(+0.61%)
Mar 07, 2006	1051	1060	1055	1057	114,920,912	+0.80(+0.08%)
Mar 06, 2006	1053	1061	1054	1056	84,911,408	-1.96(-0.19%)
Mar 03, 2006	1049	1064	1053	1058	115,229,496	+2.63(+0.25%)
Mar 02, 2006	1055	1062	1053	1056	117,668,832	-6.15(-0.58%)
Mar 01, 2006	1055	1063	1055	1062	127,716,376	+6.38(+0.60%)
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%)

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.