Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3956	4003	3954	4003	4,323,400	+0.00(+0.00%)
Jan 30, 2006	3956	4003	3954	4003	0	+46.38(+1.17%)
Jan 28, 2006	3897	3970	3890	3956	7,090,800	+60.13(+1.54%)
Jan 27, 2006	3882	3898	3869	3896	4,757,400	+14.56(+0.38%)
Jan 26, 2006	3882	3902	3874	3882	4,630,000	+0.14(+0.00%)
Jan 25, 2006	3875	3890	3873	3881	4,739,200	+9.00(+0.23%)
Jan 24, 2006	3847	3872	3805	3872	3,018,800	+0.00(+0.00%)
Jan 23, 2006	3847	3872	3805	3872	0	+25.46(+0.66%)
Jan 21, 2006	3835	3873	3835	3847	4,129,600	+14.94(+0.39%)
Jan 20, 2006	3770	3847	3770	3832	3,807,400	+61.74(+1.64%)
Jan 19, 2006	3799	3805	3717	3770	3,903,000	-29.47(-0.78%)
Jan 18, 2006	3822	3827	3778	3800	3,138,000	-22.46(-0.59%)
Jan 17, 2006	3792	3826	3778	3822	3,935,200	+0.00(+0.00%)
Jan 16, 2006	3792	3826	3778	3822	0	+30.42(+0.80%)
Jan 14, 2006	3825	3827	3785	3792	4,894,800	-38.45(-1.00%)
Jan 13, 2006	3800	3836	3782	3830	4,995,000	+30.23(+0.80%)
Jan 12, 2006	3789	3808	3774	3800	4,826,600	+11.15(+0.29%)
Jan 11, 2006	3815	3832	3785	3789	4,723,400	-26.61(-0.70%)
Jan 10, 2006	3773	3831	3773	3815	4,487,600	+0.00(+0.00%)
Jan 09, 2006	3773	3831	3773	3815	0	+43.00(+1.14%)
Jan 06, 2006	3759	3773	3749	3772	3,686,200	+8.59(+0.23%)
Jan 05, 2006	3721	3770	3721	3764	4,567,600	+46.47(+1.25%)
Jan 04, 2006	3682	3717	3681	3717	4,852,800	+35.07(+0.95%)
Jan 03, 2006	3667	3695	3654	3682	1,894,600	+0.00(+0.00%)
Jan 02, 2006	3667	3695	3654	3682	0	+15.32(+0.42%)
Dec 30, 2005	3656	3675	3651	3667	2,093,200	+14.37(+0.39%)
Dec 29, 2005	3640	3653	3627	3653	1,478,000	+12.05(+0.33%)
Dec 28, 2005	3622	3644	3613	3641	1,143,000	+0.00(+0.00%)
Dec 27, 2005	3622	3644	3613	3641	0	+19.24(+0.53%)
Dec 24, 2005	3625	3637	3621	3621	1,824,400	-3.78(-0.10%)
Dec 23, 2005	3588	3628	3587	3625	2,347,200	+38.67(+1.08%)
Dec 22, 2005	3587	3609	3566	3586	5,918,400	-0.35(-0.01%)
Dec 21, 2005	3573	3588	3561	3587	2,758,800	+15.44(+0.43%)
Dec 20, 2005	3585	3586	3562	3571	3,444,600	+0.00(+0.00%)
Dec 19, 2005	3585	3586	3562	3571	0	-15.23(-0.42%)
Dec 17, 2005	3577	3594	3567	3587	4,318,600	+8.75(+0.24%)
Dec 16, 2005	3581	3595	3572	3578	3,059,400	-4.13(-0.12%)
Dec 15, 2005	3581	3593	3570	3582	3,261,000	+0.72(+0.02%)
Dec 14, 2005	3558	3595	3555	3581	4,292,400	+23.34(+0.66%)
Dec 13, 2005	3591	3605	3550	3558	2,946,000	+0.00(+0.00%)
Dec 12, 2005	3591	3605	3550	3558	0	-33.10(-0.92%)
Dec 10, 2005	3617	3617	3580	3591	4,248,200	+0.00(+0.00%)
Dec 09, 2005	3617	3617	3580	3591	0	-26.40(-0.73%)
Dec 08, 2005	3582	3617	3548	3617	5,637,200	+41.28(+1.15%)
Dec 07, 2005	3565	3578	3563	3576	4,515,200	+11.48(+0.32%)
Dec 06, 2005	3570	3574	3559	3565	4,051,200	+0.00(+0.00%)
Dec 05, 2005	3570	3574	3559	3565	0	-5.31(-0.15%)
Dec 03, 2005	3547	3574	3547	3570	4,950,600	+22.88(+0.65%)
Dec 02, 2005	3493	3547	3489	3547	4,706,800	+53.74(+1.54%)
Dec 01, 2005	3496	3500	3480	3493	4,440,600	-3.10(-0.09%)
Nov 30, 2005	3494	3507	3475	3496	2,394,800	+2.31(+0.07%)
Nov 29, 2005	3493	3522	3492	3494	3,118,400	+0.00(+0.00%)
Nov 28, 2005	3493	3522	3492	3494	0	+0.82(+0.02%)
Nov 26, 2005	3475	3501	3468	3493	3,130,400	+18.89(+0.54%)
Nov 25, 2005	3464	3490	3463	3474	2,703,400	+11.43(+0.33%)
Nov 24, 2005	3420	3476	3420	3463	4,049,000	+44.25(+1.29%)
Nov 23, 2005	3391	3429	3391	3419	3,608,000	+27.37(+0.81%)
Nov 22, 2005	3401	3417	3389	3391	3,398,600	+0.00(+0.00%)
Nov 21, 2005	3401	3417	3389	3391	0	-10.23(-0.30%)
Nov 19, 2005	3393	3419	3393	3402	3,707,200	+8.78(+0.26%)
Nov 18, 2005	3350	3394	3350	3393	4,430,000	+43.54(+1.30%)
Nov 17, 2005	3351	3361	3339	3349	3,925,400	-0.74(-0.02%)
Nov 16, 2005	3352	3362	3334	3350	3,180,000	-2.34(-0.07%)
Nov 15, 2005	3340	3363	3327	3352	2,848,600	+0.00(+0.00%)
Nov 14, 2005	3340	3363	3327	3352	0	+10.65(+0.32%)
Nov 12, 2005	3332	3343	3328	3342	3,494,000	+9.77(+0.29%)
Nov 11, 2005	3322	3333	3311	3332	3,619,600	+5.56(+0.17%)
Nov 10, 2005	3346	3349	3325	3326	3,009,200	-19.97(-0.60%)
Nov 09, 2005	3362	3362	3345	3346	3,656,400	-15.67(-0.47%)
Nov 08, 2005	3355	3362	3335	3362	2,878,600	+0.00(+0.00%)
Nov 07, 2005	3355	3362	3335	3362	0	+7.32(+0.22%)
Nov 05, 2005	3330	3357	3330	3355	3,855,000	+20.81(+0.62%)
Nov 04, 2005	3316	3335	3294	3334	5,260,200	+18.88(+0.57%)
Nov 03, 2005	3299	3359	3298	3315	6,823,800	+0.00(+0.00%)
Nov 02, 2005	3299	3359	3298	3315	0	+16.30(+0.49%)

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.