Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	1184	1180	1148	1153	46,808	-31.25(-2.64%)
Feb 27, 2006	1186	1199	1169	1184	41,372	-4.75(-0.40%)
Feb 24, 2006	1190	1193	1176	1189	26,556	-1.25(-0.11%)
Feb 23, 2006	1212	1212	1180	1190	68,632	-30.75(-2.52%)
Feb 22, 2006	1162	1224	1147	1221	65,752	+69.50(+6.04%)
Feb 21, 2006	1155	1161	1138	1151	31,324	+5.50(+0.48%)
Feb 17, 2006	1175	1178	1142	1146	35,296	-22.50(-1.93%)
Feb 16, 2006	1169	1171	1152	1168	40,836	+23.25(+2.03%)
Feb 15, 2006	1146	1167	1135	1145	36,364	+9.75(+0.86%)
Feb 14, 2006	1106	1139	1094	1135	39,932	+23.75(+2.14%)
Feb 13, 2006	1116	1118	1102	1112	38,064	-4.00(-0.36%)
Feb 10, 2006	1140	1140	1108	1116	44,044	-24.75(-2.17%)
Feb 09, 2006	1150	1155	1134	1140	24,560	+0.00(+0.00%)
Feb 08, 2006	1138	1143	1118	1140	40,952	+8.25(+0.73%)
Feb 07, 2006	1151	1156	1126	1132	41,476	-37.50(-3.21%)
Feb 06, 2006	1192	1197	1161	1170	28,112	-24.75(-2.07%)
Feb 03, 2006	1179	1210	1154	1194	48,480	+15.50(+1.31%)
Feb 02, 2006	1201	1203	1174	1179	49,064	-19.50(-1.63%)
Feb 01, 2006	1211	1212	1190	1198	42,040	-12.25(-1.01%)
Jan 31, 2006	1221	1226	1204	1210	35,620	-19.25(-1.57%)
Jan 30, 2006	1222	1234	1211	1230	19,544	+7.75(+0.63%)
Jan 27, 2006	1218	1236	1205	1222	48,296	+4.75(+0.39%)
Jan 26, 2006	1211	1225	1204	1217	34,148	+9.00(+0.74%)
Jan 25, 2006	1251	1251	1201	1208	53,436	-42.50(-3.40%)
Jan 24, 2006	1248	1266	1244	1251	26,236	+7.50(+0.60%)
Jan 23, 2006	1266	1266	1232	1243	36,856	-23.50(-1.86%)
Jan 20, 2006	1300	1300	1247	1267	43,448	-6.00(-0.47%)
Jan 19, 2006	1286	1286	1266	1273	29,464	-8.00(-0.62%)
Jan 18, 2006	1298	1305	1274	1281	46,984	-17.25(-1.33%)
Jan 17, 2006	1310	1316	1294	1298	31,216	-22.50(-1.70%)
Jan 13, 2006	1320	1332	1314	1320	17,116	-4.25(-0.32%)
Jan 12, 2006	1349	1349	1321	1325	28,588	-24.00(-1.78%)
Jan 11, 2006	1358	1360	1341	1349	23,456	-8.50(-0.63%)
Jan 10, 2006	1340	1365	1338	1357	34,464	+7.75(+0.57%)
Jan 09, 2006	1294	1360	1289	1350	69,836	+56.00(+4.33%)
Jan 06, 2006	1275	1298	1264	1294	39,476	+3.25(+0.25%)
Jan 05, 2006	1268	1306	1253	1290	46,072	+33.50(+2.67%)
Jan 04, 2006	1261	1267	1250	1257	29,416	-16.25(-1.28%)
Jan 03, 2006	1244	1280	1226	1273	57,132	+32.00(+2.58%)
Dec 30, 2005	1254	1254	1233	1241	23,504	-12.50(-1.00%)
Dec 29, 2005	1250	1262	1233	1254	25,504	+4.00(+0.32%)
Dec 28, 2005	1262	1265	1247	1250	22,208	-14.25(-1.13%)
Dec 27, 2005	1261	1278	1258	1264	33,068	+6.25(+0.50%)
Dec 23, 2005	1247	1262	1234	1258	31,948	+10.25(+0.82%)
Dec 22, 2005	1233	1251	1229	1247	26,828	+14.75(+1.20%)
Dec 21, 2005	1240	1246	1226	1232	25,208	-5.00(-0.40%)
Dec 20, 2005	1244	1245	1219	1238	40,248	+2.25(+0.18%)
Dec 19, 2005	1259	1265	1232	1235	31,348	-21.25(-1.69%)
Dec 16, 2005	1288	1288	1254	1256	33,932	-16.75(-1.32%)
Dec 15, 2005	1303	1311	1267	1273	55,692	-18.00(-1.39%)
Dec 14, 2005	1261	1298	1256	1291	50,028	+30.25(+2.40%)
Dec 13, 2005	1237	1263	1226	1261	46,260	+21.50(+1.73%)
Dec 12, 2005	1232	1242	1228	1240	25,600	+9.50(+0.77%)
Dec 09, 2005	1208	1236	1200	1230	48,452	+10.75(+0.88%)
Dec 08, 2005	1220	1237	1174	1219	99,608	+1.00(+0.08%)
Dec 07, 2005	1264	1264	1209	1218	55,444	-45.00(-3.56%)
Dec 06, 2005	1272	1274	1253	1263	31,428	-4.50(-0.35%)
Dec 05, 2005	1260	1268	1250	1268	28,620	+0.25(+0.02%)
Dec 02, 2005	1252	1272	1244	1268	20,812	+15.25(+1.22%)

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.