Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	1392	1403	1382	1400	0	+15.27(+1.10%)
Jan 30, 2006	1369	1385	1363	1385	0	+0.00(+0.00%)
Jan 28, 2006	1369	1385	1363	1385	469,600	+31.81(+2.35%)
Jan 27, 2006	1349	1353	1330	1353	367,800	+10.16(+0.76%)
Jan 26, 2006	1339	1353	1336	1343	510,600	+15.76(+1.19%)
Jan 25, 2006	1307	1328	1293	1327	540,200	+29.40(+2.27%)
Jan 24, 2006	1307	1327	1286	1297	534,800	+0.00(+0.00%)
Jan 23, 2006	1307	1327	1286	1297	0	-27.35(-2.06%)
Jan 21, 2006	1369	1378	1322	1325	528,400	-35.86(-2.64%)
Jan 20, 2006	1357	1368	1348	1361	408,200	+7.73(+0.57%)
Jan 19, 2006	1379	1379	1334	1353	567,000	-36.67(-2.64%)
Jan 18, 2006	1424	1426	1390	1390	473,800	-32.21(-2.27%)
Jan 17, 2006	1423	1425	1410	1422	402,200	+0.00(+0.00%)
Jan 16, 2006	1423	1425	1410	1422	0	+5.51(+0.39%)
Jan 14, 2006	1397	1416	1388	1416	419,000	+13.70(+0.98%)
Jan 13, 2006	1400	1412	1399	1403	447,800	+8.49(+0.61%)
Jan 12, 2006	1395	1400	1384	1394	534,600	-2.20(-0.16%)
Jan 11, 2006	1413	1418	1389	1396	476,400	-12.04(-0.85%)
Jan 10, 2006	1422	1422	1405	1408	531,400	+0.00(+0.00%)
Jan 09, 2006	1422	1422	1405	1408	0	-4.45(-0.31%)
Jan 07, 2006	1399	1413	1395	1413	587,800	+17.27(+1.24%)
Jan 06, 2006	1405	1405	1379	1396	538,000	-6.60(-0.47%)
Jan 05, 2006	1408	1412	1400	1402	528,000	+7.24(+0.52%)
Jan 04, 2006	1393	1395	1376	1395	541,200	+5.60(+0.40%)
Jan 03, 2006	1383	1389	1371	1389	396,400	+0.00(+0.00%)
Jan 02, 2006	1383	1389	1371	1389	0	+9.90(+0.72%)
Dec 30, 2005	1372	1383	1370	1379	446,000	+11.21(+0.82%)
Dec 29, 2005	1357	1369	1353	1368	368,800	-5.39(-0.39%)
Dec 28, 2005	1371	1377	1370	1374	423,800	+5.98(+0.44%)
Dec 27, 2005	1364	1372	1362	1368	382,200	+0.00(+0.00%)
Dec 26, 2005	1364	1372	1362	1368	0	+8.04(+0.59%)
Dec 24, 2005	1359	1360	1347	1360	418,600	+8.66(+0.64%)
Dec 23, 2005	1361	1364	1342	1351	533,000	-3.29(-0.24%)
Dec 22, 2005	1345	1356	1343	1354	498,200	+13.16(+0.98%)
Dec 21, 2005	1333	1344	1332	1341	523,400	+1.60(+0.12%)
Dec 20, 2005	1326	1339	1321	1339	514,000	+0.00(+0.00%)
Dec 19, 2005	1326	1339	1321	1339	0	+18.36(+1.39%)
Dec 17, 2005	1322	1330	1315	1321	621,800	-16.64(-1.24%)
Dec 16, 2005	1338	1343	1326	1338	688,600	+3.41(+0.26%)
Dec 15, 2005	1347	1350	1326	1334	466,000	-2.21(-0.17%)
Dec 14, 2005	1337	1340	1328	1336	484,800	+3.25(+0.24%)
Dec 13, 2005	1321	1338	1321	1333	462,800	+0.00(+0.00%)
Dec 12, 2005	1321	1338	1321	1333	0	+15.81(+1.20%)
Dec 10, 2005	1319	1333	1313	1317	436,800	-6.78(-0.51%)
Dec 09, 2005	1322	1329	1310	1324	512,000	-0.55(-0.04%)
Dec 08, 2005	1320	1329	1314	1325	542,800	+3.69(+0.28%)
Dec 07, 2005	1312	1324	1305	1321	535,000	+5.91(+0.45%)
Dec 06, 2005	1313	1315	1306	1315	440,600	+0.00(+0.00%)
Dec 05, 2005	1313	1315	1306	1315	0	+5.03(+0.38%)
Dec 03, 2005	1319	1319	1310	1310	565,200	+4.14(+0.32%)
Dec 02, 2005	1296	1306	1289	1306	465,400	+8.54(+0.66%)
Dec 01, 2005	1284	1301	1283	1297	493,000	+18.06(+1.41%)
Nov 30, 2005	1286	1295	1272	1279	512,400	-14.36(-1.11%)
Nov 29, 2005	1297	1299	1288	1294	469,800	+0.00(+0.00%)
Nov 28, 2005	1297	1299	1288	1294	0	+0.52(+0.04%)
Nov 26, 2005	1295	1298	1285	1293	527,800	+1.51(+0.12%)
Nov 25, 2005	1290	1298	1281	1292	556,600	+9.69(+0.76%)
Nov 24, 2005	1252	1284	1250	1282	575,400	+37.52(+3.01%)
Nov 23, 2005	1266	1266	1241	1244	502,400	-24.30(-1.92%)
Nov 22, 2005	1276	1278	1259	1269	452,400	+0.00(+0.00%)
Nov 21, 2005	1276	1278	1259	1269	0	-3.45(-0.27%)
Nov 19, 2005	1277	1281	1264	1272	559,600	+2.90(+0.23%)
Nov 18, 2005	1266	1273	1260	1269	489,600	+2.19(+0.17%)
Nov 17, 2005	1248	1267	1246	1267	555,800	+13.30(+1.06%)
Nov 16, 2005	1255	1258	1237	1254	434,000	-3.77(-0.30%)
Nov 15, 2005	1260	1262	1254	1258	458,000	+0.00(+0.00%)
Nov 14, 2005	1260	1262	1254	1258	0	+1.51(+0.12%)
Nov 12, 2005	1247	1257	1247	1256	586,800	+21.69(+1.76%)
Nov 11, 2005	1227	1235	1225	1234	456,400	+6.84(+0.56%)
Nov 10, 2005	1225	1239	1219	1228	393,800	+0.88(+0.07%)
Nov 09, 2005	1220	1227	1215	1227	411,800	+8.24(+0.68%)
Nov 08, 2005	1227	1227	1205	1218	345,000	+0.00(+0.00%)
Nov 07, 2005	1227	1227	1205	1218	0	-3.51(-0.29%)
Nov 05, 2005	1223	1229	1215	1222	400,000	+4.01(+0.33%)
Nov 04, 2005	1221	1221	1212	1218	382,000	+9.59(+0.79%)
Nov 03, 2005	1195	1209	1191	1208	328,600	+19.43(+1.63%)
Nov 02, 2005	1166	1191	1165	1189	427,200	+30.84(+2.66%)

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.