Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	1306	1308	1294	1295	26,000	-10.85(-0.83%)
Mar 30, 2006	1299	1313	1297	1306	34,200	+6.78(+0.52%)
Mar 29, 2006	1296	1303	1293	1299	25,000	+2.87(+0.22%)
Mar 28, 2006	1296	1297	1284	1296	20,600	+0.00(+0.00%)
Mar 27, 2006	1296	1297	1284	1296	0	+1.22(+0.09%)
Mar 25, 2006	1302	1308	1293	1295	24,400	-7.76(-0.60%)
Mar 24, 2006	1296	1303	1290	1302	25,400	+5.75(+0.44%)
Mar 23, 2006	1289	1297	1281	1297	22,400	+6.31(+0.49%)
Mar 22, 2006	1289	1298	1285	1290	24,400	+1.98(+0.15%)
Mar 21, 2006	1270	1289	1264	1288	20,200	+0.00(+0.00%)
Mar 20, 2006	1270	1289	1264	1288	0	+18.96(+1.49%)
Mar 18, 2006	1273	1277	1266	1269	18,800	-4.73(-0.37%)
Mar 17, 2006	1275	1277	1271	1274	18,400	-0.62(-0.05%)
Mar 16, 2006	1259	1276	1258	1275	18,400	+15.77(+1.25%)
Mar 15, 2006	1260	1263	1250	1259	14,800	-0.63(-0.05%)
Mar 14, 2006	1245	1260	1245	1260	13,800	+0.00(+0.00%)
Mar 13, 2006	1245	1260	1245	1260	0	+14.02(+1.13%)
Mar 11, 2006	1245	1254	1241	1246	14,000	+0.48(+0.04%)
Mar 10, 2006	1247	1254	1243	1245	15,400	-5.21(-0.42%)
Mar 09, 2006	1257	1258	1238	1250	19,800	-9.54(-0.76%)
Mar 08, 2006	1288	1288	1258	1260	22,600	-29.03(-2.25%)
Mar 07, 2006	1293	1297	1287	1289	20,400	+0.00(+0.00%)
Mar 06, 2006	1293	1297	1287	1289	0	-4.35(-0.34%)
Mar 04, 2006	1285	1295	1276	1293	25,000	+7.63(+0.59%)
Mar 03, 2006	1307	1308	1282	1286	28,400	-20.92(-1.60%)
Mar 02, 2006	1299	1308	1298	1307	23,600	+7.56(+0.58%)
Mar 01, 2006	1295	1299	1278	1299	23,600	+1.84(+0.14%)
Feb 28, 2006	1298	1305	1293	1297	26,800	+0.00(+0.00%)
Feb 27, 2006	1298	1305	1293	1297	0	+0.32(+0.02%)
Feb 25, 2006	1289	1297	1287	1297	23,600	+8.02(+0.62%)
Feb 24, 2006	1284	1290	1274	1289	22,800	+4.62(+0.36%)
Feb 23, 2006	1289	1298	1283	1284	28,600	-4.19(-0.33%)
Feb 22, 2006	1267	1289	1257	1288	26,600	+20.88(+1.65%)
Feb 21, 2006	1268	1279	1265	1268	21,600	+0.00(+0.00%)
Feb 20, 2006	1268	1279	1265	1268	0	+0.13(+0.01%)
Feb 18, 2006	1269	1280	1265	1267	26,000	-3.22(-0.25%)
Feb 17, 2006	1298	1298	1269	1271	32,400	-28.54(-2.20%)
Feb 16, 2006	1289	1301	1289	1299	30,200	+12.84(+1.00%)
Feb 15, 2006	1280	1286	1276	1286	22,600	+6.69(+0.52%)
Feb 14, 2006	1284	1285	1268	1280	26,200	+0.00(+0.00%)
Feb 13, 2006	1284	1285	1268	1280	0	-3.02(-0.24%)
Feb 11, 2006	1270	1284	1266	1283	26,400	+13.21(+1.04%)
Feb 10, 2006	1289	1289	1267	1269	29,000	-20.61(-1.60%)
Feb 09, 2006	1282	1292	1276	1290	32,800	+7.96(+0.62%)
Feb 08, 2006	1289	1297	1270	1282	38,400	-5.53(-0.43%)
Feb 07, 2006	1263	1288	1263	1288	29,200	+0.00(+0.00%)
Feb 06, 2006	1263	1288	1263	1288	0	+29.58(+2.35%)
Feb 03, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Feb 02, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Feb 01, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 31, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 30, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 27, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 26, 2006	1251	1260	1246	1258	26,600	+5.99(+0.48%)
Jan 25, 2006	1256	1262	1247	1252	29,600	-3.71(-0.30%)
Jan 24, 2006	1255	1257	1244	1256	29,000	+0.00(+0.00%)
Jan 23, 2006	1255	1257	1244	1256	0	+0.46(+0.04%)
Jan 21, 2006	1251	1259	1247	1255	33,200	+3.73(+0.30%)
Jan 20, 2006	1235	1252	1231	1252	33,600	+18.23(+1.48%)
Jan 19, 2006	1208	1235	1206	1233	26,600	+24.91(+2.06%)
Jan 18, 2006	1200	1209	1199	1208	19,800	+5.57(+0.46%)
Jan 17, 2006	1221	1221	1203	1203	25,200	+0.00(+0.00%)
Jan 16, 2006	1221	1221	1203	1203	0	-18.59(-1.52%)
Jan 14, 2006	1228	1231	1215	1221	27,800	-5.24(-0.43%)
Jan 13, 2006	1209	1227	1205	1227	27,000	+15.65(+1.29%)
Jan 12, 2006	1220	1224	1204	1211	30,600	-9.57(-0.78%)
Jan 11, 2006	1216	1221	1204	1221	26,800	+4.95(+0.41%)
Jan 10, 2006	1210	1217	1205	1216	28,800	+0.00(+0.00%)
Jan 09, 2006	1210	1217	1205	1216	0	+6.25(+0.52%)
Jan 07, 2006	1199	1216	1192	1209	34,400	+12.15(+1.01%)
Jan 06, 2006	1183	1198	1180	1197	29,400	+16.31(+1.38%)
Jan 05, 2006	1164	1181	1162	1181	23,200	+0.00(+0.00%)
Jan 04, 2006	1164	1181	1162	1181	0	+19.90(+1.71%)

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.