Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	1365	1375	1360	1375	302,200	+0.00(+0.00%)
Feb 27, 2006	1365	1375	1360	1375	0	+9.06(+0.66%)
Feb 25, 2006	1364	1367	1353	1366	329,400	+4.59(+0.34%)
Feb 24, 2006	1349	1362	1347	1361	342,000	+20.65(+1.54%)
Feb 23, 2006	1345	1357	1324	1341	363,800	-5.91(-0.44%)
Feb 22, 2006	1350	1352	1339	1346	385,000	-1.76(-0.13%)
Feb 21, 2006	1336	1358	1329	1348	385,400	+0.00(+0.00%)
Feb 20, 2006	1336	1358	1329	1348	0	+15.52(+1.16%)
Feb 18, 2006	1325	1334	1315	1333	283,800	+18.41(+1.40%)
Feb 17, 2006	1308	1320	1300	1314	312,800	+10.48(+0.80%)
Feb 16, 2006	1342	1342	1301	1304	420,000	-24.37(-1.83%)
Feb 15, 2006	1315	1330	1303	1328	286,600	+7.42(+0.56%)
Feb 14, 2006	1339	1339	1310	1321	351,400	+0.00(+0.00%)
Feb 13, 2006	1339	1339	1310	1321	0	-14.44(-1.08%)
Feb 11, 2006	1328	1338	1315	1335	356,400	+13.57(+1.03%)
Feb 10, 2006	1327	1329	1314	1322	348,000	+10.67(+0.81%)
Feb 09, 2006	1326	1344	1309	1311	357,000	-21.29(-1.60%)
Feb 08, 2006	1341	1348	1330	1332	349,800	-9.36(-0.70%)
Feb 07, 2006	1326	1342	1308	1342	378,600	+0.00(+0.00%)
Feb 06, 2006	1326	1342	1308	1342	0	+8.14(+0.61%)
Feb 04, 2006	1357	1362	1331	1334	444,600	-40.94(-2.98%)
Feb 03, 2006	1388	1390	1358	1374	449,600	-1.53(-0.11%)
Feb 02, 2006	1390	1398	1367	1376	469,800	-23.86(-1.70%)
Feb 01, 2006	1392	1403	1382	1400	406,400	+0.00(+0.00%)
Jan 31, 2006	1392	1403	1382	1400	0	+15.27(+1.10%)
Jan 30, 2006	1369	1385	1363	1385	0	+0.00(+0.00%)
Jan 28, 2006	1369	1385	1363	1385	469,600	+31.81(+2.35%)
Jan 27, 2006	1349	1353	1330	1353	367,800	+10.16(+0.76%)
Jan 26, 2006	1339	1353	1336	1343	510,600	+15.76(+1.19%)
Jan 25, 2006	1307	1328	1293	1327	540,200	+29.40(+2.27%)
Jan 24, 2006	1307	1327	1286	1297	534,800	+0.00(+0.00%)
Jan 23, 2006	1307	1327	1286	1297	0	-27.35(-2.06%)
Jan 21, 2006	1369	1378	1322	1325	528,400	-35.86(-2.64%)
Jan 20, 2006	1357	1368	1348	1361	408,200	+7.73(+0.57%)
Jan 19, 2006	1379	1379	1334	1353	567,000	-36.67(-2.64%)
Jan 18, 2006	1424	1426	1390	1390	473,800	-32.21(-2.27%)
Jan 17, 2006	1423	1425	1410	1422	402,200	+0.00(+0.00%)
Jan 16, 2006	1423	1425	1410	1422	0	+5.51(+0.39%)
Jan 14, 2006	1397	1416	1388	1416	419,000	+13.70(+0.98%)
Jan 13, 2006	1400	1412	1399	1403	447,800	+8.49(+0.61%)
Jan 12, 2006	1395	1400	1384	1394	534,600	-2.20(-0.16%)
Jan 11, 2006	1413	1418	1389	1396	476,400	-12.04(-0.85%)
Jan 10, 2006	1422	1422	1405	1408	531,400	+0.00(+0.00%)
Jan 09, 2006	1422	1422	1405	1408	0	-4.45(-0.31%)
Jan 07, 2006	1399	1413	1395	1413	587,800	+17.27(+1.24%)
Jan 06, 2006	1405	1405	1379	1396	538,000	-6.60(-0.47%)
Jan 05, 2006	1408	1412	1400	1402	528,000	+7.24(+0.52%)
Jan 04, 2006	1393	1395	1376	1395	541,200	+5.60(+0.40%)
Jan 03, 2006	1383	1389	1371	1389	396,400	+0.00(+0.00%)
Jan 02, 2006	1383	1389	1371	1389	0	+9.90(+0.72%)
Dec 30, 2005	1372	1383	1370	1379	446,000	+11.21(+0.82%)
Dec 29, 2005	1357	1369	1353	1368	368,800	-5.39(-0.39%)
Dec 28, 2005	1371	1377	1370	1374	423,800	+5.98(+0.44%)
Dec 27, 2005	1364	1372	1362	1368	382,200	+0.00(+0.00%)
Dec 26, 2005	1364	1372	1362	1368	0	+8.04(+0.59%)
Dec 24, 2005	1359	1360	1347	1360	418,600	+8.66(+0.64%)
Dec 23, 2005	1361	1364	1342	1351	533,000	-3.29(-0.24%)
Dec 22, 2005	1345	1356	1343	1354	498,200	+13.16(+0.98%)
Dec 21, 2005	1333	1344	1332	1341	523,400	+1.60(+0.12%)
Dec 20, 2005	1326	1339	1321	1339	514,000	+0.00(+0.00%)
Dec 19, 2005	1326	1339	1321	1339	0	+18.36(+1.39%)
Dec 17, 2005	1322	1330	1315	1321	621,800	-16.64(-1.24%)
Dec 16, 2005	1338	1343	1326	1338	688,600	+3.41(+0.26%)
Dec 15, 2005	1347	1350	1326	1334	466,000	-2.21(-0.17%)
Dec 14, 2005	1337	1340	1328	1336	484,800	+3.25(+0.24%)
Dec 13, 2005	1321	1338	1321	1333	462,800	+0.00(+0.00%)
Dec 12, 2005	1321	1338	1321	1333	0	+15.81(+1.20%)
Dec 10, 2005	1319	1333	1313	1317	436,800	-6.78(-0.51%)
Dec 09, 2005	1322	1329	1310	1324	512,000	-0.55(-0.04%)
Dec 08, 2005	1320	1329	1314	1325	542,800	+3.69(+0.28%)
Dec 07, 2005	1312	1324	1305	1321	535,000	+5.91(+0.45%)
Dec 06, 2005	1313	1315	1306	1315	440,600	+0.00(+0.00%)
Dec 05, 2005	1313	1315	1306	1315	0	+5.03(+0.38%)
Dec 03, 2005	1319	1319	1310	1310	565,200	+4.14(+0.32%)
Dec 02, 2005	1296	1306	1289	1306	465,400	+8.54(+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.