Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1551	1557	1502	1542	3,800	-18.98(-1.22%)
Apr 27, 2006	1566	1577	1551	1561	1,818	+4.98(+0.32%)
Apr 26, 2006	1580	1580	1555	1556	1,462	-10.00(-0.64%)
Apr 25, 2006	1574	1600	1560	1566	1,138	-13.00(-0.82%)
Apr 24, 2006	1570	1605	1564	1579	1,442	+5.05(+0.32%)
Apr 21, 2006	1560	1600	1560	1574	1,635	+13.94(+0.89%)
Apr 20, 2006	1582	1582	1551	1560	989	-22.05(-1.39%)
Apr 19, 2006	1604	1650	1580	1582	2,105	-11.89(-0.75%)
Apr 18, 2006	1566	1601	1566	1594	1,873	+29.00(+1.85%)
Apr 17, 2006	1560	1603	1560	1565	1,524	-13.55(-0.86%)
Apr 13, 2006	1637	1628	1556	1578	2,960	-58.11(-3.55%)
Apr 12, 2006	1680	1690	1610	1637	1,362	-33.39(-2.00%)
Apr 11, 2006	1700	1740	1662	1670	1,917	-20.00(-1.18%)
Apr 10, 2006	1701	1722	1690	1690	1,242	-5.00(-0.29%)
Apr 07, 2006	1721	1721	1685	1695	1,317	-26.00(-1.51%)
Apr 06, 2006	1645	1722	1645	1721	5,935	+60.00(+3.61%)
Apr 05, 2006	1700	1720	1650	1661	3,473	-24.95(-1.48%)
Apr 04, 2006	1626	1690	1620	1686	2,587	+36.95(+2.24%)
Apr 03, 2006	1609	1650	1600	1649	3,445	+55.00(+3.45%)
Mar 31, 2006	1592	1609	1571	1594	3,029	+12.00(+0.76%)
Mar 30, 2006	1583	1583	1572	1582	357	+12.00(+0.76%)
Mar 29, 2006	1575	1594	1565	1570	1,403	+5.00(+0.32%)
Mar 28, 2006	1555	1589	1555	1565	1,236	+14.00(+0.90%)
Mar 27, 2006	1546	1555	1545	1551	1,089	-2.00(-0.13%)
Mar 24, 2006	1550	1555	1545	1553	1,594	-0.94(-0.06%)
Mar 23, 2006	1560	1560	1541	1554	2,100	-6.06(-0.39%)
Mar 22, 2006	1569	1574	1547	1560	1,800	-8.00(-0.51%)
Mar 21, 2006	1552	1574	1540	1568	2,255	+18.00(+1.16%)
Mar 20, 2006	1562	1583	1535	1550	2,645	+1.00(+0.06%)
Mar 17, 2006	1546	1559	1544	1549	4,582	-8.00(-0.51%)
Mar 16, 2006	1552	1565	1543	1557	1,683	-7.00(-0.45%)
Mar 15, 2006	1560	1579	1540	1564	2,098	+0.00(+0.00%)
Mar 14, 2006	1570	1609	1562	1564	4,561	-11.00(-0.70%)
Mar 13, 2006	1560	1580	1545	1575	2,910	+25.00(+1.61%)
Mar 10, 2006	1538	1562	1528	1550	2,150	+22.00(+1.44%)
Mar 09, 2006	1530	1550	1505	1528	1,747	+8.00(+0.53%)
Mar 08, 2006	1530	1550	1510	1520	4,679	+9.00(+0.60%)
Mar 07, 2006	1405	1550	1405	1511	6,145	+116.00(+8.32%)
Mar 06, 2006	1443	1457	1395	1395	1,915	-62.00(-4.26%)
Mar 03, 2006	1446	1470	1446	1457	756	+10.99(+0.76%)
Mar 02, 2006	1484	1494	1441	1446	1,684	-37.00(-2.49%)
Mar 01, 2006	1485	1490	1463	1483	2,150	-10.99(-0.74%)
Feb 28, 2006	1448	1494	1420	1494	2,057	+46.00(+3.18%)
Feb 27, 2006	1452	1469	1425	1448	1,223	-4.00(-0.28%)
Feb 24, 2006	1451	1468	1450	1452	1,106	-8.40(-0.58%)
Feb 23, 2006	1460	1477	1445	1460	888	-10.86(-0.74%)
Feb 22, 2006	1485	1485	1465	1471	1,381	+11.26(+0.77%)
Feb 21, 2006	1442	1460	1423	1460	2,686	+43.00(+3.03%)
Feb 17, 2006	1435	1453	1395	1417	3,023	+12.00(+0.85%)
Feb 16, 2006	1318	1410	1313	1405	4,900	+95.00(+7.25%)
Feb 15, 2006	1265	1316	1265	1310	2,354	+54.99(+4.38%)
Feb 14, 2006	1240	1310	1240	1255	3,799	+32.01(+2.62%)
Feb 13, 2006	1270	1270	1217	1223	4,497	-54.00(-4.23%)
Feb 10, 2006	1311	1311	1277	1277	2,756	-33.01(-2.52%)
Feb 09, 2006	1350	1360	1310	1310	2,111	+0.01(+0.00%)
Feb 08, 2006	1351	1360	1263	1310	2,778	-31.01(-2.31%)
Feb 07, 2006	1400	1410	1340	1341	2,237	-49.79(-3.58%)
Feb 06, 2006	1402	1424	1381	1391	1,276	-10.21(-0.73%)
Feb 03, 2006	1430	1430	1385	1401	2,532	-38.99(-2.71%)
Feb 02, 2006	1460	1470	1425	1440	1,883	-30.00(-2.04%)

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.