Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9896	9945	9804	9849	29,400	+0.00(+0.00%)
Jan 30, 2006	9896	9945	9804	9849	0	-21.76(-0.22%)
Jan 28, 2006	9764	9884	9764	9871	18,200	+0.00(+0.00%)
Jan 27, 2006	9764	9884	9764	9871	0	+185.05(+1.91%)
Jan 26, 2006	9580	9714	9580	9686	21,600	+135.82(+1.42%)
Jan 25, 2006	9503	9574	9503	9550	16,800	+85.02(+0.90%)
Jan 24, 2006	9468	9503	9433	9465	16,200	+0.00(+0.00%)
Jan 23, 2006	9468	9503	9433	9465	0	-56.06(-0.59%)
Jan 21, 2006	9493	9556	9466	9521	17,800	+71.12(+0.75%)
Jan 20, 2006	9272	9474	9272	9450	19,200	+212.31(+2.30%)
Jan 19, 2006	9294	9303	9158	9238	45,800	-76.60(-0.82%)
Jan 18, 2006	9318	9422	9289	9314	27,200	+2.94(+0.03%)
Jan 17, 2006	9383	9398	9287	9311	17,200	+0.00(+0.00%)
Jan 16, 2006	9383	9398	9287	9311	0	-63.00(-0.67%)
Jan 14, 2006	9425	9472	9362	9374	15,600	-6.69(-0.07%)
Jan 13, 2006	9334	9435	9304	9381	25,400	+0.00(+0.00%)
Jan 12, 2006	9334	9435	9304	9381	0	-64.42(-0.68%)
Jan 11, 2006	9584	9600	9419	9445	24,600	-138.15(-1.44%)
Jan 10, 2006	9644	9690	9540	9583	15,600	+0.00(+0.00%)
Jan 09, 2006	9644	9690	9540	9583	0	-56.84(-0.59%)
Jan 07, 2006	9635	9681	9536	9640	16,000	+22.55(+0.23%)
Jan 06, 2006	9638	9680	9571	9618	19,200	-30.34(-0.31%)
Jan 05, 2006	9523	9665	9523	9648	21,400	+108.71(+1.14%)
Jan 04, 2006	9402	9547	9391	9539	13,200	+149.23(+1.59%)
Jan 03, 2006	9422	9457	9366	9390	14,000	+0.00(+0.00%)
Jan 02, 2006	9422	9457	9366	9390	0	-7.79(-0.08%)
Dec 31, 2005	9339	9427	9312	9398	15,200	+74.68(+0.80%)
Dec 30, 2005	9273	9338	9272	9323	14,200	+65.74(+0.71%)
Dec 29, 2005	9292	9351	9207	9258	19,600	-25.65(-0.28%)
Dec 28, 2005	9071	9297	9021	9283	14,600	+197.27(+2.17%)
Dec 27, 2005	9254	9262	9051	9086	15,400	+0.00(+0.00%)
Dec 26, 2005	9254	9262	9051	9086	0	-171.02(-1.85%)
Dec 24, 2005	9417	9443	9238	9257	15,800	-115.39(-1.23%)
Dec 23, 2005	9399	9414	9329	9372	36,200	+33.13(+0.35%)
Dec 22, 2005	9349	9423	9273	9339	18,800	-7.07(-0.08%)
Dec 21, 2005	9400	9428	9311	9346	22,000	-48.03(-0.51%)
Dec 20, 2005	9263	9403	9263	9394	101,000	+0.00(+0.00%)
Dec 19, 2005	9263	9403	9263	9394	0	+109.81(+1.18%)
Dec 17, 2005	9192	9290	9137	9284	20,000	+114.06(+1.24%)
Dec 16, 2005	9260	9298	9117	9170	18,600	-71.36(-0.77%)
Dec 15, 2005	9265	9309	9200	9242	24,400	-22.14(-0.24%)
Dec 14, 2005	9161	9274	9111	9264	25,200	+130.23(+1.43%)
Dec 13, 2005	9093	9176	9093	9134	18,600	+0.00(+0.00%)
Dec 12, 2005	9093	9176	9093	9134	0	+66.39(+0.73%)
Dec 10, 2005	8908	9081	8908	9067	20,200	+160.97(+1.81%)
Dec 09, 2005	8919	8932	8826	8906	15,400	+10.50(+0.12%)
Dec 08, 2005	8826	8916	8826	8896	13,600	+80.28(+0.91%)
Dec 07, 2005	8827	8915	8784	8816	14,000	-7.78(-0.09%)
Dec 06, 2005	8966	9011	8803	8823	14,400	+0.00(+0.00%)
Dec 05, 2005	8966	9011	8803	8823	0	-138.30(-1.54%)
Dec 03, 2005	9011	9058	8944	8962	18,400	+16.83(+0.19%)
Dec 02, 2005	8814	8960	8770	8945	18,200	+155.97(+1.77%)
Dec 01, 2005	8963	9034	8769	8789	18,200	-142.35(-1.59%)
Nov 30, 2005	9001	9001	8876	8931	19,400	-63.78(-0.71%)
Nov 29, 2005	8906	9006	8906	8995	18,800	+0.00(+0.00%)
Nov 28, 2005	8906	9006	8906	8995	0	+141.73(+1.60%)
Nov 26, 2005	8761	8864	8761	8853	19,000	+109.17(+1.25%)
Nov 25, 2005	8655	8766	8655	8744	19,800	+105.70(+1.22%)
Nov 24, 2005	8543	8650	8537	8638	19,600	+103.37(+1.21%)
Nov 23, 2005	8603	8664	8518	8535	19,600	-75.77(-0.88%)
Nov 22, 2005	8699	8713	8587	8611	21,400	+0.00(+0.00%)
Nov 21, 2005	8699	8713	8587	8611	0	-75.91(-0.87%)
Nov 19, 2005	8670	8740	8662	8687	22,400	+37.13(+0.43%)
Nov 18, 2005	8612	8663	8547	8650	17,000	+53.60(+0.62%)
Nov 17, 2005	8511	8607	8503	8596	15,000	+0.00(+0.00%)
Nov 16, 2005	8511	8607	8503	8596	0	+101.63(+1.20%)
Nov 15, 2005	8504	8570	8417	8494	16,200	+0.00(+0.00%)
Nov 14, 2005	8504	8570	8417	8494	0	+23.25(+0.27%)
Nov 12, 2005	8333	8484	8333	8471	20,200	+162.11(+1.95%)
Nov 11, 2005	8314	8343	8191	8309	1,200	+0.15(+0.00%)
Nov 10, 2005	8332	8405	8269	8309	19,400	-9.02(-0.11%)
Nov 09, 2005	8219	8353	8214	8318	24,000	+110.97(+1.35%)
Nov 08, 2005	8084	8216	8050	8207	27,200	+0.00(+0.00%)
Nov 07, 2005	8084	8216	8050	8207	0	+134.08(+1.66%)
Nov 04, 2005	7953	8087	7891	8073	0	+0.00(+0.00%)
Nov 03, 2005	7953	8087	7891	8073	16,600	+128.65(+1.62%)
Nov 02, 2005	7990	8024	7915	7944	6,200	+51.78(+0.66%)

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.