Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10215	10296	10109	10282	13,000	+0.00(+0.00%)
Feb 27, 2006	10215	10296	10109	10282	0	+81.30(+0.80%)
Feb 25, 2006	10257	10272	10177	10201	12,800	-43.20(-0.42%)
Feb 24, 2006	10268	10305	10228	10244	18,800	+19.70(+0.19%)
Feb 23, 2006	10179	10238	10157	10224	16,000	+56.20(+0.55%)
Feb 22, 2006	10108	10196	10108	10168	15,000	+88.80(+0.88%)
Feb 21, 2006	10002	10093	9897	10079	14,800	+0.00(+0.00%)
Feb 20, 2006	10002	10093	9897	10079	0	+98.19(+0.98%)
Feb 18, 2006	10168	10184	9970	9981	18,800	-143.19(-1.41%)
Feb 17, 2006	10133	10195	10110	10124	15,600	+11.10(+0.11%)
Feb 16, 2006	10145	10192	10036	10113	24,000	+26.60(+0.26%)
Feb 15, 2006	10180	10185	10064	10087	21,400	-86.60(-0.85%)
Feb 14, 2006	10133	10183	10096	10173	15,400	+0.00(+0.00%)
Feb 13, 2006	10133	10183	10096	10173	0	+62.20(+0.62%)
Feb 11, 2006	10066	10122	10057	10111	18,600	+0.00(+0.00%)
Feb 10, 2006	10066	10122	10057	10111	0	+66.20(+0.66%)
Feb 09, 2006	10084	10084	9959	10045	17,600	-37.50(-0.37%)
Feb 08, 2006	9993	10100	9972	10082	19,000	+101.88(+1.02%)
Feb 07, 2006	9746	10003	9740	9980	21,400	+0.00(+0.00%)
Feb 06, 2006	9746	10003	9740	9980	0	+237.84(+2.44%)
Feb 04, 2006	9835	9838	9714	9743	16,000	-101.29(-1.03%)
Feb 03, 2006	9891	9956	9816	9844	19,400	-15.39(-0.16%)
Feb 02, 2006	9959	9994	9819	9859	19,000	-60.63(-0.61%)
Feb 01, 2006	9892	9940	9873	9920	18,400	+70.86(+0.72%)
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%)

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.