Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11242	11339	11228	11307	23,400	+123.50(+1.10%)
Mar 30, 2006	11104	11198	11104	11184	17,800	+97.50(+0.88%)
Mar 29, 2006	11114	11147	11051	11086	19,000	+7.00(+0.06%)
Mar 28, 2006	10996	11101	10996	11079	22,400	+0.00(+0.00%)
Mar 27, 2006	10996	11101	10996	11079	0	+128.70(+1.18%)
Mar 25, 2006	10852	10966	10852	10950	21,800	+109.70(+1.01%)
Mar 24, 2006	10862	10924	10793	10841	14,400	-0.70(-0.01%)
Mar 23, 2006	10900	10935	10784	10841	19,000	-63.90(-0.59%)
Mar 22, 2006	10946	11017	10864	10905	16,200	-35.90(-0.33%)
Mar 21, 2006	10903	10947	10889	10941	14,000	+0.00(+0.00%)
Mar 20, 2006	10903	10947	10889	10941	0	+81.10(+0.75%)
Mar 18, 2006	10902	10951	10844	10860	26,400	-18.70(-0.17%)
Mar 17, 2006	10859	10889	10830	10879	18,400	+0.00(+0.00%)
Mar 16, 2006	10859	10889	10830	10879	0	+77.00(+0.71%)
Mar 15, 2006	10797	10896	10761	10802	22,600	-2.00(-0.02%)
Mar 14, 2006	10819	10884	10782	10804	15,800	+0.00(+0.00%)
Mar 13, 2006	10819	10884	10782	10804	0	+38.50(+0.36%)
Mar 11, 2006	10582	10782	10582	10765	18,400	+191.70(+1.81%)
Mar 10, 2006	10534	10593	10376	10574	24,800	+64.70(+0.62%)
Mar 09, 2006	10728	10741	10494	10509	27,200	-216.90(-2.02%)
Mar 08, 2006	10748	10753	10662	10726	24,400	-9.70(-0.09%)
Mar 07, 2006	10617	10742	10617	10735	21,600	+0.00(+0.00%)
Mar 06, 2006	10617	10742	10617	10735	0	+140.00(+1.32%)
Mar 04, 2006	10649	10690	10556	10595	17,800	-31.40(-0.30%)
Mar 03, 2006	10597	10706	10594	10627	26,800	+61.30(+0.58%)
Mar 02, 2006	10369	10573	10344	10566	27,600	+195.30(+1.88%)
Mar 01, 2006	10309	10423	10206	10370	31,800	+88.10(+0.86%)
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%)

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.