Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11870	11884	11805	11870	154,200	+52.50(+0.44%)
Mar 30, 2006	11773	11840	11754	11817	180,600	+43.10(+0.37%)
Mar 29, 2006	11855	11870	11754	11774	156,200	-65.40(-0.55%)
Mar 28, 2006	11940	11954	11839	11840	115,000	-114.80(-0.96%)
Mar 25, 2006	11908	11954	11895	11954	137,000	+48.20(+0.40%)
Mar 24, 2006	11958	11970	11880	11906	140,400	-45.40(-0.38%)
Mar 23, 2006	11876	11959	11860	11952	167,800	+18.20(+0.15%)
Mar 22, 2006	11945	11945	11858	11933	158,400	+11.40(+0.10%)
Mar 21, 2006	11909	11963	11897	11922	97,000	+49.10(+0.41%)
Mar 18, 2006	11877	11950	11835	11873	223,000	+10.40(+0.09%)
Mar 17, 2006	11860	11874	11804	11862	261,000	+16.80(+0.14%)
Mar 16, 2006	11869	11884	11832	11846	172,200	+10.70(+0.09%)
Mar 15, 2006	11816	11840	11773	11835	125,800	-10.40(-0.09%)
Mar 14, 2006	11809	11855	11806	11845	137,000	+73.60(+0.63%)
Mar 11, 2006	11642	11772	11635	11772	148,200	+72.20(+0.62%)
Mar 10, 2006	11702	11728	11658	11700	145,000	+70.40(+0.61%)
Mar 09, 2006	11722	11736	11567	11629	164,600	-72.10(-0.62%)
Mar 08, 2006	11706	11714	11610	11701	181,600	-57.80(-0.49%)
Mar 07, 2006	11766	11812	11741	11759	169,000	+3.40(+0.03%)
Mar 04, 2006	11784	11835	11726	11756	168,800	-53.90(-0.46%)
Mar 03, 2006	11914	11919	11776	11810	212,200	-92.60(-0.78%)
Mar 02, 2006	11765	11902	11758	11902	196,600	+161.50(+1.38%)
Mar 01, 2006	11825	11840	11692	11741	210,400	-92.10(-0.78%)
Feb 28, 2006	11821	11833	11786	11833	143,000	+45.90(+0.39%)
Feb 25, 2006	11754	11787	11739	11787	163,400	+47.90(+0.41%)
Feb 24, 2006	11755	11786	11708	11739	173,400	-16.30(-0.14%)
Feb 23, 2006	11619	11755	11605	11755	203,600	+128.40(+1.10%)
Feb 22, 2006	11564	11658	11542	11627	253,000	+91.30(+0.79%)
Feb 21, 2006	11474	11536	11457	11536	115,800	+44.30(+0.39%)
Feb 18, 2006	11461	11501	11429	11491	175,800	+44.10(+0.39%)
Feb 17, 2006	11411	11447	11384	11447	138,200	+69.80(+0.61%)
Feb 16, 2006	11399	11426	11367	11377	173,200	-18.50(-0.16%)
Feb 15, 2006	11390	11412	11320	11396	152,400	+0.40(+0.00%)
Feb 14, 2006	11325	11396	11281	11396	132,000	+82.90(+0.73%)
Feb 11, 2006	11339	11367	11294	11313	174,600	-32.30(-0.28%)
Feb 10, 2006	11226	11345	11222	11345	185,400	+142.30(+1.27%)
Feb 09, 2006	11114	11209	11083	11203	219,000	+27.50(+0.25%)
Feb 08, 2006	11196	11216	11099	11175	191,200	-12.40(-0.11%)
Feb 07, 2006	11200	11217	11165	11188	179,200	+11.70(+0.10%)
Feb 04, 2006	11162	11202	11121	11176	186,200	+39.80(+0.36%)
Feb 03, 2006	11219	11253	11126	11136	236,200	-85.10(-0.76%)
Feb 02, 2006	11030	11221	11030	11221	191,600	+116.80(+1.05%)
Feb 01, 2006	11025	11112	11023	11104	195,600	+66.30(+0.60%)
Jan 31, 2006	11012	11052	10980	11038	152,000	+14.80(+0.13%)
Jan 28, 2006	10944	11027	10886	11023	209,800	+133.00(+1.22%)
Jan 27, 2006	10792	10953	10788	10890	295,400	+66.10(+0.61%)
Jan 26, 2006	10704	10824	10690	10824	203,200	+158.50(+1.49%)
Jan 25, 2006	10728	10748	10646	10666	199,200	-46.60(-0.44%)
Jan 24, 2006	10643	10723	10611	10712	171,600	-28.70(-0.27%)
Jan 21, 2006	10834	10872	10738	10741	195,400	-80.60(-0.74%)
Jan 20, 2006	10765	10822	10763	10822	186,600	+113.40(+1.06%)
Jan 19, 2006	10719	10741	10674	10708	174,800	-98.20(-0.91%)
Jan 18, 2006	10834	10844	10795	10806	177,400	-92.10(-0.85%)
Jan 17, 2006	10826	10906	10822	10898	119,000	+47.70(+0.44%)
Jan 14, 2006	10938	10943	10826	10851	166,000	-105.10(-0.96%)
Jan 13, 2006	10935	10969	10926	10956	203,800	-10.40(-0.09%)
Jan 12, 2006	10909	10966	10909	10966	163,400	+96.30(+0.89%)
Jan 11, 2006	10932	10935	10870	10870	137,400	-92.60(-0.84%)
Jan 10, 2006	10943	10966	10928	10962	208,200	+48.90(+0.45%)
Jan 07, 2006	10907	10930	10883	10914	0	+0.00(+0.00%)
Jan 06, 2006	10907	10930	10883	10914	127,200	+17.80(+0.16%)
Jan 05, 2006	10869	10899	10831	10896	199,400	+77.70(+0.72%)
Jan 04, 2006	10794	10839	10769	10818	127,200	+31.40(+0.29%)

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.