Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11097	11100	10979	10993	325,449,984	-104.10(-0.94%)
Feb 27, 2006	11063	11133	11062	11098	268,609,984	+35.70(+0.32%)
Feb 24, 2006	11066	11086	11010	11062	247,270,000	-7.40(-0.07%)
Feb 23, 2006	11134	11136	11053	11069	270,409,984	-68.00(-0.61%)
Feb 22, 2006	11065	11159	11060	11137	337,280,000	+68.10(+0.62%)
Feb 21, 2006	11116	11141	11051	11069	270,409,984	-46.20(-0.42%)
Feb 17, 2006	11120	11132	11078	11115	329,160,000	+56.30(+0.51%)
Feb 15, 2006	11026	11069	10990	11059	298,849,984	+30.60(+0.28%)
Feb 14, 2006	10891	11048	10891	11028	307,060,000	+136.10(+1.25%)
Feb 13, 2006	10915	10940	10850	10892	244,330,000	-26.70(-0.24%)
Feb 10, 2006	10884	10945	10820	10919	303,569,984	+35.70(+0.33%)
Feb 09, 2006	10859	10952	10856	10883	314,190,016	+24.70(+0.23%)
Feb 08, 2006	10742	10865	10741	10859	330,080,000	+108.80(+1.01%)
Feb 07, 2006	10796	10823	10738	10750	351,880,000	-48.50(-0.45%)
Feb 06, 2006	10793	10814	10771	10798	263,190,000	+4.70(+0.04%)
Feb 03, 2006	10850	10864	10779	10794	346,600,000	-58.40(-0.54%)
Feb 02, 2006	10950	10950	10827	10852	314,190,016	-102.00(-0.93%)
Feb 01, 2006	10862	10968	10853	10954	333,580,000	+89.10(+0.82%)
Jan 31, 2006	10900	10924	10862	10865	369,369,984	-35.00(-0.32%)
Jan 30, 2006	10908	10930	10887	10900	323,689,984	-7.30(-0.07%)
Jan 27, 2006	10815	10932	10805	10907	398,809,984	+97.70(+0.90%)
Jan 26, 2006	10711	10828	10711	10810	400,550,016	+99.80(+0.93%)
Jan 25, 2006	10713	10761	10673	10710	412,460,000	-2.50(-0.02%)
Jan 24, 2006	10690	10750	10686	10712	375,980,000	+23.40(+0.22%)
Jan 23, 2006	10669	10737	10666	10689	366,089,984	+21.40(+0.20%)
Jan 20, 2006	10881	10881	10661	10667	519,089,984	-213.30(-1.96%)
Jan 19, 2006	10855	10916	10852	10881	370,960,000	+25.80(+0.24%)
Jan 18, 2006	10890	10890	10817	10855	361,540,000	-41.40(-0.38%)
Jan 17, 2006	10958	10958	10876	10896	251,470,000	-63.60(-0.58%)
Jan 13, 2006	10962	10993	10922	10960	209,940,000	-2.50(-0.02%)
Jan 12, 2006	11043	11046	10951	10962	296,400,000	-81.00(-0.73%)
Jan 11, 2006	11012	11048	10992	11043	266,260,000	+31.80(+0.29%)
Jan 10, 2006	11010	11014	10950	11012	264,270,000	-0.30(-0.00%)
Jan 09, 2006	10960	11020	10944	11012	248,240,000	+52.60(+0.48%)
Jan 06, 2006	10876	10969	10876	10959	291,740,000	+77.10(+0.71%)
Jan 05, 2006	10880	10908	10844	10882	250,910,000	+2.00(+0.02%)
Jan 04, 2006	10844	10893	10834	10880	271,489,984	+32.80(+0.30%)
Jan 03, 2006	10718	10863	10684	10847	302,950,016	+129.90(+1.21%)
Dec 30, 2005	10784	10784	10709	10718	191,020,000	-67.30(-0.62%)
Dec 29, 2005	10796	10825	10779	10785	160,010,000	-11.50(-0.11%)
Dec 28, 2005	10778	10825	10778	10796	153,230,000	+18.50(+0.17%)
Dec 27, 2005	10884	10933	10776	10778	174,190,000	-105.50(-0.97%)
Dec 23, 2005	10883	10905	10870	10883	126,720,000	-6.10(-0.06%)
Dec 22, 2005	10832	10891	10829	10889	229,500,000	+55.70(+0.51%)
Dec 21, 2005	10806	10901	10806	10834	257,850,000	+28.20(+0.26%)
Dec 20, 2005	10837	10860	10790	10806	254,440,000	-31.00(-0.29%)
Dec 19, 2005	10876	10922	10826	10836	331,169,984	-39.10(-0.36%)
Dec 16, 2005	10876	10876	10876	10876	419,040,000	-6.10(-0.06%)
Dec 15, 2005	10882	10882	10882	10882	297,560,000	-1.80(-0.02%)
Dec 14, 2005	10884	10884	10884	10884	336,440,000	+59.80(+0.55%)
Dec 13, 2005	10824	10824	10824	10824	329,049,984	+55.90(+0.52%)
Dec 12, 2005	10768	10768	10768	10768	254,130,000	-10.80(-0.10%)
Dec 09, 2005	10779	10779	10779	10779	238,930,000	+23.50(+0.22%)
Dec 08, 2005	10755	10755	10755	10755	253,290,000	-55.80(-0.52%)
Dec 07, 2005	10811	10811	10811	10811	243,490,000	-46.00(-0.42%)
Dec 06, 2005	10857	10857	10857	10857	264,630,000	+21.90(+0.20%)
Dec 05, 2005	10835	10835	10835	10835	237,340,000	-42.50(-0.39%)
Dec 02, 2005	10878	10878	10878	10878	214,900,000	-35.10(-0.32%)
Dec 01, 2005	10913	10913	10913	10913	256,980,000	+106.70(+0.99%)
Nov 30, 2005	10806	10806	10806	10806	257,650,000	-82.30(-0.76%)
Nov 29, 2005	10888	10888	10888	10888	255,250,000	-2.50(-0.02%)
Nov 28, 2005	10891	10891	10891	10891	259,360,000	-40.90(-0.37%)
Nov 25, 2005	10932	10932	10932	10932	122,460,000	+15.50(+0.14%)
Nov 23, 2005	10916	10916	10916	10916	236,740,000	+44.70(+0.41%)
Nov 22, 2005	10871	10871	10871	10871	311,190,016	+51.10(+0.47%)
Nov 21, 2005	10820	10820	10820	10820	250,280,000	+54.00(+0.50%)
Nov 18, 2005	10766	10766	10766	10766	351,030,016	+46.10(+0.43%)
Nov 17, 2005	10720	10720	10720	10720	274,320,000	+45.40(+0.43%)
Nov 16, 2005	10675	10675	10675	10675	286,000,000	-11.60(-0.11%)
Nov 15, 2005	10686	10686	10686	10686	267,560,000	-10.80(-0.10%)
Nov 14, 2005	10697	10697	10697	10697	211,290,000	+11.20(+0.10%)
Nov 11, 2005	10686	10686	10686	10686	195,880,000	+45.90(+0.43%)
Nov 10, 2005	10640	10640	10640	10640	293,350,016	+93.90(+0.89%)
Nov 09, 2005	10546	10546	10546	10546	244,430,000	+6.50(+0.06%)
Nov 08, 2005	10540	10540	10540	10540	201,770,000	-46.50(-0.44%)
Nov 07, 2005	10586	10586	10586	10586	241,260,000	+55.40(+0.53%)
Nov 04, 2005	10531	10531	10531	10531	230,870,000	+8.20(+0.08%)
Nov 03, 2005	10523	10523	10523	10523	320,900,000	+49.90(+0.48%)
Nov 02, 2005	10473	10473	10473	10473	279,710,016	+65.90(+0.63%)
Nov 01, 2005	10407	10407	10407	10407	294,480,000	-33.30(-0.32%)
Oct 31, 2005	10440	10440	10440	10440	320,080,000	+37.30(+0.36%)
Oct 28, 2005	10403	10403	10403	10403	283,060,000	+172.80(+1.69%)
Oct 27, 2005	10230	10230	10230	10230	236,490,000	-115.00(-1.11%)
Oct 26, 2005	10345	10345	10345	10345	266,810,000	-32.90(-0.32%)
Oct 25, 2005	10378	10378	10378	10378	246,960,000	-7.10(-0.07%)
Oct 24, 2005	10385	10385	10385	10385	263,690,000	+169.80(+1.66%)
Oct 21, 2005	10215	10215	10215	10215	357,929,984	-65.90(-0.64%)
Oct 20, 2005	10281	10281	10281	10281	334,849,984	-133.00(-1.28%)
Oct 19, 2005	10414	10414	10414	10414	316,880,000	+128.80(+1.25%)
Oct 18, 2005	10285	10285	10285	10285	297,590,016	-62.80(-0.61%)
Oct 17, 2005	10348	10348	10348	10348	242,880,000	+60.80(+0.59%)
Oct 14, 2005	10287	10287	10287	10287	238,950,000	+70.70(+0.69%)
Oct 13, 2005	10217	10217	10217	10217	270,400,000	-0.30(-0.00%)
Oct 12, 2005	10217	10217	10217	10217	293,420,000	-36.30(-0.35%)
Oct 11, 2005	10253	10253	10253	10253	261,000,000	+14.40(+0.14%)
Oct 10, 2005	10239	10239	10239	10239	236,540,000	-53.50(-0.52%)
Oct 07, 2005	10292	10292	10292	10292	237,340,000	+5.20(+0.05%)
Oct 06, 2005	10287	10287	10287	10287	316,440,000	-30.30(-0.29%)
Oct 05, 2005	10317	10317	10317	10317	266,720,000	-123.70(-1.18%)
Oct 04, 2005	10441	10441	10441	10441	301,840,000	-94.40(-0.90%)
Oct 03, 2005	10536	10536	10536	10536	239,190,000	-33.20(-0.31%)
Sep 30, 2005	10569	10569	10569	10569	222,160,000	+15.90(+0.15%)
Sep 29, 2005	10553	10553	10553	10553	236,020,000	+79.70(+0.76%)
Sep 28, 2005	10473	10473	10473	10473	238,740,000	+16.90(+0.16%)
Sep 27, 2005	10456	10456	10456	10456	224,960,000	+4.00(+0.04%)
Sep 26, 2005	10452	10452	10452	10452	234,320,000	+32.60(+0.31%)
Sep 23, 2005	10420	10420	10420	10420	238,590,000	-2.40(-0.02%)
Sep 22, 2005	10422	10422	10422	10422	254,260,000	+44.00(+0.42%)
Sep 21, 2005	10378	10378	10378	10378	266,650,000	-103.50(-0.99%)
Sep 20, 2005	10482	10482	10482	10482	244,560,000	-76.10(-0.72%)
Sep 19, 2005	10558	10558	10558	10558	233,530,000	-84.30(-0.79%)
Sep 16, 2005	10642	10642	10642	10642	546,940,032	+83.10(+0.79%)
Sep 15, 2005	10559	10559	10559	10559	225,350,000	+13.90(+0.13%)
Sep 14, 2005	10545	10545	10545	10545	225,350,000	-52.50(-0.50%)
Sep 13, 2005	10597	10597	10597	10597	222,620,000	-85.50(-0.80%)
Sep 12, 2005	10683	10683	10683	10683	201,190,000	+4.30(+0.04%)
Sep 09, 2005	10679	10679	10679	10679	247,140,000	+82.70(+0.78%)
Sep 08, 2005	10596	10596	10596	10596	222,990,000	-37.60(-0.35%)
Sep 07, 2005	10634	10634	10634	10634	226,790,000	+44.30(+0.42%)
Sep 06, 2005	10589	10589	10589	10589	233,670,000	+141.80(+1.36%)
Sep 02, 2005	10447	10447	10447	10447	204,490,000	-12.20(-0.12%)
Sep 01, 2005	10460	10460	10460	10460	278,990,016	-22.00(-0.21%)
Aug 31, 2005	10482	10482	10482	10482	281,200,000	+68.80(+0.66%)
Aug 30, 2005	10413	10413	10413	10413	234,650,000	-50.20(-0.48%)
Aug 29, 2005	10463	10463	10463	10463	202,970,000	+65.70(+0.63%)
Aug 26, 2005	10397	10397	10397	10397	192,100,000	-53.30(-0.51%)
Aug 25, 2005	10451	10451	10451	10451	188,100,000	+15.70(+0.15%)
Aug 24, 2005	10435	10435	10435	10435	256,640,000	-84.70(-0.81%)
Aug 23, 2005	10520	10520	10520	10520	210,670,000	-50.30(-0.48%)
Aug 22, 2005	10570	10570	10570	10570	215,570,000	+10.70(+0.10%)
Aug 19, 2005	10559	10559	10559	10559	219,830,000	+4.30(+0.04%)
Aug 18, 2005	10555	10555	10555	10555	213,900,000	+4.20(+0.04%)
Aug 17, 2005	10551	10551	10551	10551	235,040,000	+37.20(+0.35%)
Aug 16, 2005	10514	10514	10514	10514	232,520,000	-120.90(-1.14%)
Aug 15, 2005	10634	10634	10634	10634	173,340,000	+34.10(+0.32%)
Aug 12, 2005	10600	10600	10600	10600	218,890,000	-85.60(-0.80%)
Aug 11, 2005	10686	10686	10686	10686	234,250,000	+91.50(+0.86%)
Aug 10, 2005	10594	10594	10594	10594	258,420,000	-21.30(-0.20%)
Aug 09, 2005	10616	10616	10616	10616	207,460,000	+78.80(+0.75%)
Aug 08, 2005	10537	10537	10537	10537	185,880,000	-21.10(-0.20%)
Aug 05, 2005	10558	10558	10558	10558	218,240,000	-52.10(-0.49%)
Aug 04, 2005	10610	10610	10610	10610	230,600,000	-87.50(-0.82%)
Aug 03, 2005	10698	10698	10698	10698	237,650,000	+13.90(+0.13%)
Aug 02, 2005	10684	10684	10684	10684	241,690,000	+60.50(+0.57%)
Aug 01, 2005	10623	10623	10623	10623	192,790,000	-17.70(-0.17%)
Jul 29, 2005	10641	10641	10641	10641	215,280,000	-64.70(-0.60%)
Jul 28, 2005	10706	10706	10706	10706	220,170,000	+68.50(+0.64%)
Jul 27, 2005	10637	10637	10637	10637	213,220,000	+57.30(+0.54%)
Jul 26, 2005	10580	10580	10580	10580	220,390,000	-16.70(-0.16%)
Jul 25, 2005	10596	10596	10596	10596	190,250,000	-54.70(-0.51%)
Jul 22, 2005	10651	10651	10651	10651	231,480,000	+23.40(+0.22%)
Jul 21, 2005	10628	10628	10628	10628	281,750,016	-61.40(-0.57%)
Jul 20, 2005	10689	10689	10689	10689	312,420,000	+42.60(+0.40%)
Jul 19, 2005	10647	10647	10647	10647	318,160,000	+71.60(+0.68%)
Jul 18, 2005	10575	10575	10575	10575	206,290,000	-65.80(-0.62%)
Jul 15, 2005	10641	10641	10641	10641	239,700,000	+11.90(+0.11%)
Jul 14, 2005	10629	10629	10629	10629	267,790,000	+71.50(+0.68%)
Jul 13, 2005	10557	10557	10557	10557	216,660,000	+43.50(+0.41%)
Jul 12, 2005	10514	10514	10514	10514	233,390,000	-5.80(-0.06%)
Jul 11, 2005	10520	10520	10520	10520	225,470,000	+70.60(+0.68%)
Jul 08, 2005	10449	10449	10449	10449	249,260,000	+146.80(+1.42%)
Jul 07, 2005	10302	10302	10302	10302	275,310,016	+31.60(+0.31%)
Jul 06, 2005	10271	10271	10271	10271	237,210,000	-101.10(-0.97%)
Jul 05, 2005	10372	10372	10372	10372	235,620,000	+68.40(+0.66%)
Jul 01, 2005	10303	10303	10303	10303	231,380,000	+31.30(+0.30%)
Jun 30, 2005	10272	10272	10272	10272	301,809,984	-102.40(-0.99%)
Jun 29, 2005	10374	10374	10374	10374	222,550,000	-31.10(-0.30%)
Jun 28, 2005	10406	10406	10406	10406	215,350,000	+114.80(+1.12%)
Jun 27, 2005	10291	10291	10291	10291	220,510,000	-7.00(-0.07%)
Jun 24, 2005	10298	10298	10298	10298	343,150,016	-123.60(-1.19%)
Jun 23, 2005	10421	10421	10421	10421	288,030,016	-166.50(-1.57%)
Jun 22, 2005	10588	10588	10588	10588	198,810,000	-11.80(-0.11%)
Jun 21, 2005	10600	10600	10600	10600	204,330,000	-9.40(-0.09%)
Jun 20, 2005	10609	10609	10609	10609	173,110,000	-14.00(-0.13%)
Jun 17, 2005	10623	10623	10623	10623	373,400,000	+44.50(+0.42%)
Jun 16, 2005	10579	10579	10579	10579	217,730,000	+12.20(+0.12%)
Jun 15, 2005	10566	10566	10566	10566	220,840,000	+18.80(+0.18%)
Jun 14, 2005	10548	10548	10548	10548	192,030,000	+25.00(+0.24%)
Jun 13, 2005	10523	10523	10523	10523	205,630,000	+10.00(+0.10%)
Jun 10, 2005	10513	10513	10513	10513	217,100,000	+9.60(+0.09%)
Jun 09, 2005	10503	10503	10503	10503	209,810,000	+26.10(+0.25%)
Jun 08, 2005	10477	10477	10477	10477	195,810,000	-6.20(-0.06%)
Jun 07, 2005	10483	10483	10483	10483	213,990,000	+16.10(+0.15%)
Jun 06, 2005	10467	10467	10467	10467	170,200,000	+6.00(+0.06%)
Jun 03, 2005	10461	10461	10461	10461	222,230,000	-92.50(-0.88%)
Jun 02, 2005	10554	10554	10554	10554	187,680,000	+3.60(+0.03%)
Jun 01, 2005	10550	10550	10550	10550	232,630,000	+82.40(+0.79%)
May 31, 2005	10468	10468	10468	10468	240,780,000	-75.10(-0.71%)
May 27, 2005	10543	10543	10543	10543	168,060,000	+5.00(+0.05%)
May 26, 2005	10538	10538	10538	10538	194,620,000	+79.80(+0.76%)
May 25, 2005	10458	10458	10458	10458	187,990,000	-45.90(-0.44%)
May 24, 2005	10504	10504	10504	10504	204,650,000	-19.90(-0.19%)
May 23, 2005	10524	10524	10524	10524	225,290,000	+51.70(+0.49%)
May 20, 2005	10472	10472	10472	10472	232,250,000	-21.30(-0.20%)
May 19, 2005	10493	10493	10493	10493	209,180,000	+161.30(+1.56%)
May 17, 2005	10332	10332	10332	10332	241,110,000	+79.60(+0.78%)
May 16, 2005	10252	10252	10252	10252	217,230,000	+112.20(+1.11%)
May 13, 2005	10140	10140	10140	10140	258,410,000	-49.40(-0.48%)
May 12, 2005	10190	10190	10190	10190	249,840,000	-110.70(-1.07%)
May 11, 2005	10300	10300	10300	10300	214,890,000	+19.10(+0.19%)
May 10, 2005	10281	10281	10281	10281	234,910,000	-103.20(-0.99%)
May 09, 2005	10384	10384	10384	10384	204,600,000	+38.90(+0.38%)
May 06, 2005	10345	10345	10345	10345	230,410,000	+5.00(+0.05%)
May 05, 2005	10340	10340	10340	10340	236,460,000	-44.20(-0.43%)
May 04, 2005	10385	10385	10385	10385	275,240,000	+127.60(+1.24%)
May 03, 2005	10257	10257	10257	10257	277,710,016	+5.30(+0.05%)
May 02, 2005	10252	10252	10252	10252	239,610,000	+59.20(+0.58%)
Apr 29, 2005	10192	10192	10192	10192	303,790,016	+122.10(+1.21%)
Apr 28, 2005	10070	10070	10070	10070	279,300,000	-128.40(-1.26%)
Apr 27, 2005	10199	10199	10199	10199	248,390,000	+47.70(+0.47%)
Apr 26, 2005	10151	10151	10151	10151	255,270,000	-91.40(-0.89%)
Apr 25, 2005	10242	10242	10242	10242	231,210,000	+84.80(+0.83%)
Apr 22, 2005	10158	10158	10158	10158	273,540,000	-60.90(-0.60%)
Apr 21, 2005	10219	10219	10219	10219	287,550,016	+206.20(+2.06%)
Apr 20, 2005	10012	10012	10012	10012	323,910,016	-115.00(-1.14%)
Apr 19, 2005	10127	10127	10127	10127	285,960,000	+56.20(+0.56%)
Apr 18, 2005	10071	10071	10071	10071	301,220,000	-16.30(-0.16%)
Apr 15, 2005	10088	10088	10088	10088	417,360,000	-191.30(-1.86%)
Apr 14, 2005	10279	10279	10279	10279	303,780,000	-125.10(-1.20%)
Apr 13, 2005	10404	10404	10404	10404	274,849,984	-104.10(-0.99%)
Apr 12, 2005	10508	10508	10508	10508	267,070,000	+59.40(+0.57%)
Apr 11, 2005	10449	10449	10449	10449	192,720,000	-12.70(-0.12%)
Apr 08, 2005	10461	10461	10461	10461	201,110,000	-85.00(-0.81%)
Apr 07, 2005	10546	10546	10546	10546	283,340,000	+60.30(+0.58%)
Apr 06, 2005	10486	10486	10486	10486	237,570,000	+27.50(+0.26%)
Apr 05, 2005	10458	10458	10458	10458	271,689,984	+37.40(+0.36%)
Apr 04, 2005	10421	10421	10421	10421	293,800,000	+16.80(+0.16%)
Apr 01, 2005	10404	10404	10404	10404	318,809,984	-99.50(-0.95%)
Mar 31, 2005	10504	10504	10504	10504	259,250,000	-37.10(-0.35%)
Mar 30, 2005	10541	10541	10541	10541	276,060,000	+135.20(+1.30%)
Mar 29, 2005	10406	10406	10406	10406	301,969,984	-79.90(-0.76%)
Mar 28, 2005	10486	10486	10486	10486	213,820,000	+42.70(+0.41%)
Mar 24, 2005	10443	10443	10443	10443	238,110,000	-13.10(-0.13%)
Mar 23, 2005	10456	10456	10456	10456	327,489,984	-14.50(-0.14%)
Mar 22, 2005	10470	10470	10470	10470	308,689,984	-94.90(-0.90%)
Mar 21, 2005	10565	10565	10565	10565	254,560,000	-64.30(-0.60%)
Mar 18, 2005	10630	10630	10630	10630	531,670,016	+3.30(+0.03%)
Mar 17, 2005	10626	10626	10626	10626	228,160,000	-6.70(-0.06%)
Mar 16, 2005	10633	10633	10633	10633	278,620,000	-112.00(-1.04%)
Mar 15, 2005	10745	10745	10745	10745	237,710,000	-59.40(-0.55%)
Mar 14, 2005	10804	10804	10804	10804	237,050,000	+30.10(+0.28%)
Mar 11, 2005	10774	10774	10774	10774	243,050,000	-77.10(-0.71%)
Mar 10, 2005	10852	10852	10852	10852	224,040,000	+45.90(+0.42%)
Mar 09, 2005	10806	10806	10806	10806	267,970,000	-107.00(-0.98%)
Mar 08, 2005	10913	10913	10913	10913	205,970,000	-24.30(-0.22%)
Mar 07, 2005	10937	10937	10937	10937	229,120,000	-3.70(-0.03%)
Mar 04, 2005	10941	10941	10941	10941	240,210,000	+107.60(+0.99%)
Mar 03, 2005	10833	10833	10833	10833	233,480,000	+21.00(+0.19%)
Mar 02, 2005	10812	10812	10812	10812	235,950,000	-18.00(-0.17%)

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.