Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2006	10726	10815	10720	10787	63,200	+52.80(+0.49%)
Dec 31, 2005	10768	10771	10697	10734	90,800	-44.20(-0.41%)
Dec 30, 2005	10787	10812	10765	10778	72,600	+8.60(+0.08%)
Dec 29, 2005	10747	10781	10742	10770	66,800	-3.20(-0.03%)
Dec 28, 2005	10718	10792	10716	10773	81,800	+48.80(+0.46%)
Dec 24, 2005	10726	10753	10704	10724	87,200	+22.60(+0.21%)
Dec 23, 2005	10676	10717	10668	10701	111,600	+18.60(+0.17%)
Dec 22, 2005	10578	10695	10576	10683	153,600	+110.40(+1.04%)
Dec 21, 2005	10514	10584	10496	10572	153,000	+44.00(+0.42%)
Dec 20, 2005	10550	10587	10514	10528	144,000	-27.00(-0.26%)
Dec 17, 2005	10488	10602	10463	10555	281,400	+71.80(+0.68%)
Dec 16, 2005	10509	10518	10451	10484	205,200	-18.90(-0.18%)
Dec 15, 2005	10560	10572	10485	10502	151,400	-31.20(-0.30%)
Dec 14, 2005	10544	10562	10502	10534	117,000	-6.40(-0.06%)
Dec 13, 2005	10522	10588	10500	10540	112,200	+50.70(+0.48%)
Dec 10, 2005	10453	10501	10438	10489	96,800	-6.50(-0.06%)
Dec 09, 2005	10437	10496	10424	10496	109,600	-10.80(-0.10%)
Dec 08, 2005	10554	10556	10479	10507	156,600	-32.70(-0.31%)
Dec 07, 2005	10539	10562	10501	10539	96,800	+7.20(+0.07%)
Dec 06, 2005	10669	10669	10496	10532	158,600	-117.70(-1.11%)
Dec 03, 2005	10692	10700	10612	10650	124,800	-28.90(-0.27%)
Dec 02, 2005	10580	10679	10580	10679	135,200	+120.90(+1.15%)

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.