Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1503	1509	1456	1495	3,920	-18.40(-1.22%)
Apr 27, 2006	1518	1528	1503	1513	1,875	+4.83(+0.32%)
Apr 26, 2006	1531	1531	1507	1508	1,508	-9.69(-0.64%)
Apr 25, 2006	1526	1551	1512	1518	1,174	-12.60(-0.82%)
Apr 24, 2006	1522	1556	1516	1530	1,487	+4.89(+0.32%)
Apr 21, 2006	1512	1551	1512	1526	1,686	+13.51(+0.89%)
Apr 20, 2006	1533	1533	1503	1512	1,020	-21.37(-1.39%)
Apr 19, 2006	1555	1599	1531	1533	2,171	-11.52(-0.75%)
Apr 18, 2006	1518	1552	1518	1545	1,932	+28.10(+1.85%)
Apr 17, 2006	1512	1554	1512	1517	1,572	-13.13(-0.86%)
Apr 13, 2006	1586	1578	1509	1530	3,054	-56.32(-3.55%)
Apr 12, 2006	1628	1638	1560	1586	1,405	-32.36(-2.00%)
Apr 11, 2006	1648	1686	1611	1619	1,977	-19.39(-1.18%)
Apr 10, 2006	1649	1669	1638	1638	1,281	-4.84(-0.29%)
Apr 07, 2006	1668	1668	1633	1643	1,358	-25.20(-1.51%)
Apr 06, 2006	1594	1669	1594	1668	6,123	+58.15(+3.61%)
Apr 05, 2006	1648	1667	1600	1610	3,583	-24.18(-1.48%)
Apr 04, 2006	1576	1638	1570	1634	2,669	+35.81(+2.24%)
Apr 03, 2006	1559	1599	1551	1598	3,554	+53.31(+3.45%)
Mar 31, 2006	1543	1559	1522	1545	3,125	+11.63(+0.76%)
Mar 30, 2006	1534	1534	1524	1533	368	+11.63(+0.76%)
Mar 29, 2006	1527	1545	1517	1522	1,447	+4.85(+0.32%)
Mar 28, 2006	1507	1540	1507	1517	1,275	+13.56(+0.90%)
Mar 27, 2006	1498	1507	1497	1503	1,123	-1.93(-0.13%)
Mar 24, 2006	1502	1507	1497	1505	1,644	-0.91(-0.06%)
Mar 23, 2006	1512	1512	1494	1506	2,166	-5.88(-0.39%)
Mar 22, 2006	1521	1526	1500	1512	1,857	-7.75(-0.51%)
Mar 21, 2006	1504	1526	1493	1520	2,326	+17.44(+1.16%)
Mar 20, 2006	1514	1534	1488	1502	2,729	+0.97(+0.06%)
Mar 17, 2006	1498	1511	1496	1501	4,727	-7.75(-0.51%)
Mar 16, 2006	1504	1517	1496	1509	1,736	-6.79(-0.45%)
Mar 15, 2006	1512	1530	1493	1516	2,164	+0.00(+0.00%)
Mar 14, 2006	1522	1559	1514	1516	4,705	-10.66(-0.70%)
Mar 13, 2006	1512	1531	1497	1527	3,002	+24.23(+1.61%)
Mar 10, 2006	1491	1514	1481	1502	2,218	+21.33(+1.44%)
Mar 09, 2006	1483	1502	1459	1481	1,802	+7.75(+0.53%)
Mar 08, 2006	1483	1502	1464	1473	4,827	+8.72(+0.60%)
Mar 07, 2006	1362	1502	1362	1464	6,340	+112.43(+8.32%)
Mar 06, 2006	1399	1412	1352	1352	1,975	-60.09(-4.26%)
Mar 03, 2006	1402	1425	1402	1412	780	+10.65(+0.76%)
Mar 02, 2006	1438	1448	1397	1402	1,737	-35.86(-2.49%)
Mar 01, 2006	1439	1444	1418	1437	2,218	-10.65(-0.74%)
Feb 28, 2006	1403	1448	1376	1448	2,122	+44.58(+3.18%)
Feb 27, 2006	1407	1424	1381	1403	1,261	-3.87(-0.27%)
Feb 24, 2006	1406	1423	1405	1407	1,141	-8.14(-0.58%)
Feb 23, 2006	1415	1432	1401	1415	916	-10.53(-0.74%)
Feb 22, 2006	1439	1439	1420	1426	1,424	+10.91(+0.77%)
Feb 21, 2006	1398	1415	1379	1415	2,771	+41.68(+3.03%)
Feb 17, 2006	1391	1408	1352	1373	3,119	+11.63(+0.85%)
Feb 16, 2006	1278	1367	1273	1362	5,055	+92.08(+7.25%)
Feb 15, 2006	1226	1275	1226	1270	2,428	+53.29(+4.38%)
Feb 14, 2006	1202	1270	1202	1216	3,919	+31.03(+2.62%)
Feb 13, 2006	1231	1231	1180	1185	4,639	-52.34(-4.23%)
Feb 10, 2006	1271	1271	1238	1238	2,843	-31.99(-2.52%)
Feb 09, 2006	1308	1318	1270	1270	2,178	+0.01(+0.00%)
Feb 08, 2006	1309	1318	1224	1270	2,866	-30.06(-2.31%)
Feb 07, 2006	1357	1367	1299	1300	2,308	-48.26(-3.58%)
Feb 06, 2006	1359	1380	1338	1348	1,316	-9.89(-0.73%)
Feb 03, 2006	1386	1386	1342	1358	2,612	-37.79(-2.71%)
Feb 02, 2006	1415	1425	1381	1396	1,942	-29.08(-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.