Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11097	11100	10979	10993	325,449,984	-104.10(-0.94%)
Feb 27, 2006	11063	11133	11062	11098	268,609,984	+35.70(+0.32%)
Feb 24, 2006	11066	11086	11010	11062	247,270,000	-7.40(-0.07%)
Feb 23, 2006	11134	11136	11053	11069	270,409,984	-68.00(-0.61%)
Feb 22, 2006	11065	11159	11060	11137	337,280,000	+68.10(+0.62%)
Feb 21, 2006	11116	11141	11051	11069	270,409,984	-46.20(-0.42%)
Feb 17, 2006	11120	11132	11078	11115	329,160,000	+56.30(+0.51%)
Feb 15, 2006	11026	11069	10990	11059	298,849,984	+30.60(+0.28%)
Feb 14, 2006	10891	11048	10891	11028	307,060,000	+136.10(+1.25%)
Feb 13, 2006	10915	10940	10850	10892	244,330,000	-26.70(-0.24%)
Feb 10, 2006	10884	10945	10820	10919	303,569,984	+35.70(+0.33%)
Feb 09, 2006	10859	10952	10856	10883	314,190,016	+24.70(+0.23%)
Feb 08, 2006	10742	10865	10741	10859	330,080,000	+108.80(+1.01%)
Feb 07, 2006	10796	10823	10738	10750	351,880,000	-48.50(-0.45%)
Feb 06, 2006	10793	10814	10771	10798	263,190,000	+4.70(+0.04%)
Feb 03, 2006	10850	10864	10779	10794	346,600,000	-58.40(-0.54%)
Feb 02, 2006	10950	10950	10827	10852	314,190,016	-102.00(-0.93%)
Feb 01, 2006	10862	10968	10853	10954	333,580,000	+89.10(+0.82%)
Jan 31, 2006	10900	10924	10862	10865	369,369,984	-35.00(-0.32%)
Jan 30, 2006	10908	10930	10887	10900	323,689,984	-7.30(-0.07%)
Jan 27, 2006	10815	10932	10805	10907	398,809,984	+97.70(+0.90%)
Jan 26, 2006	10711	10828	10711	10810	400,550,016	+99.80(+0.93%)
Jan 25, 2006	10713	10761	10673	10710	412,460,000	-2.50(-0.02%)
Jan 24, 2006	10690	10750	10686	10712	375,980,000	+23.40(+0.22%)
Jan 23, 2006	10669	10737	10666	10689	366,089,984	+21.40(+0.20%)
Jan 20, 2006	10881	10881	10661	10667	519,089,984	-213.30(-1.96%)
Jan 19, 2006	10855	10916	10852	10881	370,960,000	+25.80(+0.24%)
Jan 18, 2006	10890	10890	10817	10855	361,540,000	-41.40(-0.38%)
Jan 17, 2006	10958	10958	10876	10896	251,470,000	-63.60(-0.58%)
Jan 13, 2006	10962	10993	10922	10960	209,940,000	-2.50(-0.02%)
Jan 12, 2006	11043	11046	10951	10962	296,400,000	-81.00(-0.73%)
Jan 11, 2006	11012	11048	10992	11043	266,260,000	+31.80(+0.29%)
Jan 10, 2006	11010	11014	10950	11012	264,270,000	-0.30(-0.00%)
Jan 09, 2006	10960	11020	10944	11012	248,240,000	+52.60(+0.48%)
Jan 06, 2006	10876	10969	10876	10959	291,740,000	+77.10(+0.71%)
Jan 05, 2006	10880	10908	10844	10882	250,910,000	+2.00(+0.02%)
Jan 04, 2006	10844	10893	10834	10880	271,489,984	+32.80(+0.30%)
Jan 03, 2006	10718	10863	10684	10847	302,950,016	+129.90(+1.21%)
Dec 30, 2005	10784	10784	10709	10718	191,020,000	-67.30(-0.62%)
Dec 29, 2005	10796	10825	10779	10785	160,010,000	-11.50(-0.11%)
Dec 28, 2005	10778	10825	10778	10796	153,230,000	+18.50(+0.17%)
Dec 27, 2005	10884	10933	10776	10778	174,190,000	-105.50(-0.97%)
Dec 23, 2005	10883	10905	10870	10883	126,720,000	-6.10(-0.06%)
Dec 22, 2005	10832	10891	10829	10889	229,500,000	+55.70(+0.51%)
Dec 21, 2005	10806	10901	10806	10834	257,850,000	+28.20(+0.26%)
Dec 20, 2005	10837	10860	10790	10806	254,440,000	-31.00(-0.29%)
Dec 19, 2005	10876	10922	10826	10836	331,169,984	-39.10(-0.36%)
Dec 16, 2005	10876	10876	10876	10876	419,040,000	-6.10(-0.06%)
Dec 15, 2005	10882	10882	10882	10882	297,560,000	-1.80(-0.02%)
Dec 14, 2005	10884	10884	10884	10884	336,440,000	+59.80(+0.55%)
Dec 13, 2005	10824	10824	10824	10824	329,049,984	+55.90(+0.52%)
Dec 12, 2005	10768	10768	10768	10768	254,130,000	-10.80(-0.10%)
Dec 09, 2005	10779	10779	10779	10779	238,930,000	+23.50(+0.22%)
Dec 08, 2005	10755	10755	10755	10755	253,290,000	-55.80(-0.52%)
Dec 07, 2005	10811	10811	10811	10811	243,490,000	-46.00(-0.42%)
Dec 06, 2005	10857	10857	10857	10857	264,630,000	+21.90(+0.20%)
Dec 05, 2005	10835	10835	10835	10835	237,340,000	-42.50(-0.39%)
Dec 02, 2005	10878	10878	10878	10878	214,900,000	-35.10(-0.32%)

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.