Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1096	1096	1096	1096	0	+9.07(+0.83%)
Apr 27, 2006	1060	1089	1065	1087	188,928,496	+20.33(+1.91%)
Apr 26, 2006	1052	1068	1060	1066	180,132,160	+5.57(+0.53%)
Apr 25, 2006	1053	1062	1057	1061	137,108,352	+2.37(+0.22%)
Apr 24, 2006	1059	1063	1056	1058	160,442,032	-4.48(-0.42%)
Apr 21, 2006	1071	1071	1061	1063	149,390,288	-6.87(-0.64%)
Apr 20, 2006	1062	1078	1069	1070	129,127,072	-1.49(-0.14%)
Apr 19, 2006	1068	1076	1068	1071	116,978,464	-4.51(-0.42%)
Apr 18, 2006	1053	1078	1060	1076	175,313,760	+15.43(+1.46%)
Apr 17, 2006	1028	1068	1058	1060	111,947,712	-4.98(-0.47%)
Apr 13, 2006	1061	1070	1061	1065	106,518,416	+4.25(+0.40%)
Apr 12, 2006	1062	1066	1060	1061	100,890,352	+0.91(+0.09%)
Apr 11, 2006	1062	1072	1058	1060	150,548,016	-7.89(-0.74%)
Apr 10, 2006	1061	1073	1065	1068	111,338,088	+3.38(+0.32%)
Apr 07, 2006	1071	1105	1064	1065	125,579,176	-40.23(-3.64%)
Apr 06, 2006	1071	1113	1102	1105	159,560,592	-7.77(-0.70%)
Apr 05, 2006	1071	1114	1108	1113	125,861,456	+4.66(+0.42%)
Apr 04, 2006	1068	1110	1102	1108	110,207,728	+6.15(+0.56%)
Apr 03, 2006	1070	1111	1099	1102	123,592,832	+2.92(+0.27%)
Mar 31, 2006	1107	1108	1099	1099	151,281,856	-8.43(-0.76%)
Mar 30, 2006	1105	1112	1104	1107	152,843,120	+2.96(+0.27%)
Mar 29, 2006	1101	1109	1097	1104	138,521,440	+2.85(+0.26%)
Mar 28, 2006	1111	1116	1101	1102	137,976,800	-11.95(-1.07%)
Mar 27, 2006	1112	1115	1111	1114	124,600,072	-1.67(-0.15%)
Mar 24, 2006	1114	1118	1113	1115	123,310,000	+0.94(+0.08%)
Mar 21, 2006	1117	1123	1113	1114	137,474,272	-5.56(-0.50%)
Mar 20, 2006	1119	1122	1116	1120	126,831,008	+0.67(+0.06%)
Mar 17, 2006	1119	1119	1115	1119	185,636,160	+4.59(+0.41%)
Mar 16, 2006	1114	1119	1112	1115	150,938,448	+2.78(+0.25%)
Mar 15, 2006	1105	1113	1104	1112	138,675,440	+4.94(+0.45%)
Mar 14, 2006	1094	1107	1094	1107	158,440,880	+11.81(+1.08%)
Mar 13, 2006	1093	1098	1091	1095	143,307,392	+4.51(+0.41%)
Mar 10, 2006	1082	1092	1081	1091	190,981,056	+7.39(+0.68%)
Mar 09, 2006	1090	1092	1083	1083	132,807,304	-4.36(-0.40%)
Mar 08, 2006	1083	1090	1080	1088	140,060,352	+6.28(+0.58%)
Mar 07, 2006	1075	1082	1077	1081	149,865,520	+0.27(+0.02%)
Mar 06, 2006	1082	1086	1078	1081	181,463,280	+0.85(+0.08%)
Mar 03, 2006	1075	1087	1074	1080	167,319,552	+2.06(+0.19%)
Mar 02, 2006	1075	1080	1073	1078	168,102,992	-2.23(-0.21%)
Mar 01, 2006	1073	1081	1070	1080	272,606,784	+8.96(+0.84%)
Feb 28, 2006	1076	1076	1069	1071	251,695,232	-4.90(-0.46%)
Feb 27, 2006	1069	1078	1071	1076	143,439,152	+5.47(+0.51%)
Feb 24, 2006	1066	1072	1066	1071	135,313,056	+2.62(+0.25%)
Feb 23, 2006	1068	1074	1065	1068	128,785,464	+1.11(+0.10%)
Feb 22, 2006	1060	1071	1062	1067	161,181,392	+5.05(+0.48%)
Feb 21, 2006	1064	1067	1060	1062	150,086,752	-3.39(-0.32%)
Feb 17, 2006	1066	1067	1062	1065	107,094,528	+3.30(+0.31%)
Feb 15, 2006	1055	1063	1056	1062	147,125,744	+1.72(+0.16%)
Feb 14, 2006	1049	1062	1048	1060	149,865,776	+11.92(+1.14%)
Feb 13, 2006	1050	1053	1045	1048	132,005,744	-2.76(-0.26%)
Feb 10, 2006	1048	1052	1043	1051	170,835,712	+4.78(+0.46%)
Feb 09, 2006	1046	1053	1043	1046	209,321,632	+3.84(+0.37%)
Feb 08, 2006	1036	1043	1027	1043	321,859,136	+15.46(+1.51%)
Feb 07, 2006	1027	1032	1026	1027	145,539,136	-1.86(-0.18%)
Feb 06, 2006	1031	1032	1027	1029	131,675,440	-3.39(-0.33%)
Feb 03, 2006	1037	1040	1032	1032	177,273,936	-7.87(-0.76%)
Feb 02, 2006	1046	1050	1040	1040	124,100,280	-9.33(-0.89%)

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.