Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.070	8.090	7.770	7.770	129,200	-0.20(-2.51%)
Jan 30, 2006	7.910	8.020	7.770	7.970	120,000	+0.07(+0.89%)
Jan 27, 2006	7.680	7.950	7.680	7.900	67,100	+0.15(+1.94%)
Jan 26, 2006	7.910	7.910	7.740	7.750	84,900	-0.18(-2.27%)
Jan 25, 2006	8.010	8.040	7.870	7.930	143,600	-0.12(-1.49%)
Jan 24, 2006	8.130	8.130	7.900	8.050	96,900	-0.08(-0.98%)
Jan 23, 2006	8.140	8.250	7.990	8.130	67,400	-0.01(-0.12%)
Jan 20, 2006	8.100	8.140	8.070	8.140	63,100	+0.07(+0.87%)
Jan 19, 2006	7.960	8.080	7.950	8.070	43,900	+0.12(+1.51%)
Jan 18, 2006	7.980	8.000	7.920	7.950	43,700	-0.12(-1.49%)
Jan 17, 2006	8.140	8.140	7.990	8.070	128,500	+0.02(+0.25%)
Jan 13, 2006	8.090	8.210	8.050	8.050	150,200	-0.03(-0.37%)
Jan 12, 2006	8.450	8.450	8.080	8.080	125,400	-0.39(-4.60%)
Jan 11, 2006	8.440	8.530	8.440	8.470	70,700	+0.03(+0.36%)
Jan 10, 2006	8.390	8.530	8.160	8.440	129,500	-0.04(-0.47%)
Jan 09, 2006	8.230	8.500	8.180	8.480	181,500	+0.22(+2.66%)
Jan 06, 2006	8.040	8.310	7.840	8.260	86,900	+0.24(+2.99%)
Jan 05, 2006	8.060	8.060	7.920	8.020	109,800	-0.07(-0.87%)
Jan 04, 2006	8.210	8.210	7.930	8.090	179,200	-0.09(-1.10%)
Jan 03, 2006	8.150	8.410	8.090	8.180	372,200	+0.12(+1.49%)
Dec 30, 2005	7.820	8.070	7.820	8.060	91,600	+0.17(+2.15%)
Dec 29, 2005	7.970	8.000	7.760	7.890	110,500	-0.10(-1.25%)
Dec 28, 2005	7.630	8.040	7.630	7.990	1,368,500	+0.36(+4.72%)
Dec 27, 2005	7.650	7.750	7.590	7.630	769,900	+0.08(+1.06%)
Dec 23, 2005	7.350	7.610	7.330	7.550	320,300	+0.16(+2.17%)
Dec 22, 2005	7.290	7.440	7.290	7.390	1,479,100	+0.02(+0.27%)
Dec 21, 2005	7.170	7.390	7.170	7.370	88,900	+0.18(+2.50%)
Dec 20, 2005	7.300	7.300	7.100	7.190	94,300	-0.08(-1.10%)
Dec 19, 2005	7.660	7.660	7.250	7.270	191,700	-0.35(-4.59%)
Dec 16, 2005	7.550	7.960	7.470	7.620	325,600	+0.17(+2.28%)
Dec 15, 2005	7.380	7.500	7.380	7.450	69,700	-0.01(-0.13%)
Dec 14, 2005	7.480	7.540	7.410	7.460	75,200	-0.05(-0.67%)
Dec 13, 2005	7.450	7.570	7.450	7.510	95,000	+0.06(+0.81%)
Dec 12, 2005	7.500	7.550	7.450	7.450	26,200	-0.03(-0.40%)
Dec 09, 2005	7.360	7.530	7.360	7.480	20,500	+0.02(+0.27%)
Dec 08, 2005	7.470	7.530	7.380	7.460	27,100	-0.03(-0.40%)
Dec 07, 2005	7.390	7.530	7.330	7.490	17,000	+0.05(+0.67%)
Dec 06, 2005	7.240	7.450	7.230	7.440	32,100	+0.18(+2.48%)
Dec 05, 2005	7.200	7.370	7.200	7.260	52,000	-0.03(-0.41%)
Dec 02, 2005	7.290	7.420	7.250	7.290	41,800	-0.01(-0.14%)
Dec 01, 2005	7.260	7.320	7.190	7.300	32,000	+0.04(+0.55%)
Nov 30, 2005	7.310	7.420	7.260	7.260	49,400	-0.06(-0.82%)
Nov 29, 2005	7.300	7.400	7.300	7.320	23,400	-0.02(-0.27%)
Nov 28, 2005	7.390	7.390	7.220	7.340	26,500	-0.06(-0.81%)
Nov 25, 2005	7.350	7.440	7.350	7.400	18,600	+0.12(+1.65%)
Nov 23, 2005	7.340	7.350	7.250	7.280	23,900	-0.05(-0.68%)
Nov 22, 2005	7.280	7.360	7.200	7.330	31,300	+0.02(+0.27%)
Nov 21, 2005	7.300	7.360	7.280	7.310	20,600	+0.01(+0.14%)
Nov 18, 2005	7.190	7.300	7.160	7.300	20,300	+0.06(+0.83%)
Nov 17, 2005	7.100	7.240	7.100	7.240	9,300	+0.06(+0.84%)
Nov 16, 2005	7.150	7.200	7.100	7.180	15,900	+0.04(+0.56%)
Nov 15, 2005	7.150	7.200	7.140	7.140	19,700	-0.03(-0.42%)
Nov 14, 2005	7.150	7.210	7.080	7.170	18,400	+0.06(+0.84%)
Nov 11, 2005	7.050	7.120	7.030	7.110	17,000	-0.03(-0.42%)
Nov 10, 2005	7.270	7.270	7.070	7.140	27,000	-0.14(-1.92%)
Nov 09, 2005	7.190	7.320	7.190	7.280	39,900	+0.08(+1.11%)
Nov 08, 2005	7.120	7.270	7.120	7.200	24,700	-0.12(-1.64%)
Nov 07, 2005	7.180	7.320	7.180	7.320	23,200	+0.12(+1.67%)
Nov 04, 2005	7.230	7.330	7.190	7.200	11,300	+0.01(+0.14%)
Nov 03, 2005	7.260	7.260	7.170	7.190	14,400	+0.00(+0.00%)
Nov 02, 2005	7.190	7.320	7.110	7.190	40,300	-0.10(-1.37%)

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.