Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	1461	1475	1456	1470	1,631	+4.99(+0.34%)
Jan 30, 2006	1456	1485	1451	1465	2,590	+8.99(+0.62%)
Jan 27, 2006	1480	1480	1454	1456	1,506	-15.99(-1.09%)
Jan 26, 2006	1477	1480	1455	1472	1,920	-4.01(-0.27%)
Jan 25, 2006	1538	1539	1471	1476	1,595	-56.00(-3.66%)
Jan 24, 2006	1508	1540	1466	1532	2,640	+26.01(+1.73%)
Jan 23, 2006	1516	1535	1495	1506	2,579	+0.00(+0.00%)
Jan 20, 2006	1510	1548	1495	1506	2,478	+11.00(+0.74%)
Jan 19, 2006	1478	1515	1478	1495	2,280	+20.00(+1.36%)
Jan 18, 2006	1448	1475	1440	1475	3,467	+35.00(+2.43%)
Jan 17, 2006	1382	1445	1382	1440	2,223	+58.50(+4.23%)
Jan 13, 2006	1403	1408	1370	1382	3,423	-31.50(-2.23%)
Jan 12, 2006	1447	1447	1401	1413	3,100	-34.00(-2.35%)
Jan 11, 2006	1481	1481	1435	1447	3,206	-34.00(-2.30%)
Jan 10, 2006	1500	1500	1472	1481	3,168	-16.00(-1.07%)
Jan 09, 2006	1499	1515	1481	1497	5,038	+1.99(+0.13%)
Jan 06, 2006	1505	1524	1495	1495	3,894	-10.00(-0.66%)
Jan 05, 2006	1524	1544	1475	1505	4,437	-18.79(-1.23%)
Jan 04, 2006	1499	1568	1499	1524	4,603	+38.80(+2.61%)
Jan 03, 2006	1460	1495	1420	1485	3,639	-26.00(-1.72%)
Dec 30, 2005	1545	1550	1510	1511	2,168	-39.00(-2.52%)
Dec 29, 2005	1562	1575	1510	1550	2,071	-14.00(-0.90%)
Dec 28, 2005	1575	1585	1533	1564	2,500	-21.00(-1.32%)
Dec 27, 2005	1620	1620	1560	1585	1,800	-41.00(-2.52%)
Dec 23, 2005	1628	1684	1621	1626	2,073	-2.00(-0.12%)
Dec 22, 2005	1585	1648	1585	1628	2,327	+33.00(+2.07%)
Dec 21, 2005	1600	1615	1560	1595	2,275	+2.00(+0.13%)
Dec 20, 2005	1565	1640	1558	1593	4,272	+38.00(+2.44%)
Dec 19, 2005	1515	1575	1515	1555	1,959	+26.00(+1.70%)
Dec 16, 2005	1520	1574	1520	1529	6,953	+34.00(+2.27%)
Dec 15, 2005	1666	1690	1495	1495	8,114	-183.00(-10.91%)
Dec 14, 2005	1715	1719	1664	1678	2,297	-34.21(-2.00%)
Dec 13, 2005	1739	1745	1710	1712	1,645	-26.79(-1.54%)
Dec 12, 2005	1675	1740	1675	1739	3,253	+54.00(+3.20%)
Dec 09, 2005	1740	1740	1660	1685	6,321	-67.90(-3.87%)
Dec 08, 2005	1796	1809	1753	1753	1,398	-43.10(-2.40%)
Dec 07, 2005	1825	1826	1770	1796	3,500	-6.00(-0.33%)
Dec 06, 2005	1809	1826	1780	1802	1,100	-7.00(-0.39%)
Dec 05, 2005	1778	1840	1730	1809	5,636	+40.00(+2.26%)
Dec 02, 2005	1755	1775	1752	1769	1,724	+19.00(+1.09%)
Dec 01, 2005	1730	1772	1727	1750	5,912	+30.00(+1.74%)
Nov 30, 2005	1728	1747	1700	1720	2,987	+6.00(+0.35%)
Nov 29, 2005	1724	1734	1701	1714	2,326	-3.00(-0.17%)
Nov 28, 2005	1683	1724	1673	1717	5,427	+32.00(+1.90%)
Nov 25, 2005	1679	1686	1665	1685	392	+20.00(+1.20%)
Nov 23, 2005	1655	1670	1640	1665	1,031	+10.00(+0.60%)
Nov 22, 2005	1654	1687	1652	1655	1,844	+1.00(+0.06%)
Nov 21, 2005	1660	1670	1615	1654	1,558	+7.00(+0.43%)
Nov 18, 2005	1670	1670	1635	1647	2,701	+11.05(+0.68%)
Nov 17, 2005	1600	1638	1600	1636	2,722	+40.95(+2.57%)
Nov 16, 2005	1579	1595	1540	1595	3,349	+20.00(+1.27%)
Nov 15, 2005	1589	1594	1555	1575	1,835	-4.00(-0.25%)
Nov 14, 2005	1517	1585	1517	1579	2,346	+52.00(+3.41%)
Nov 11, 2005	1477	1530	1475	1527	1,718	+43.00(+2.90%)
Nov 10, 2005	1470	1484	1440	1484	1,383	+15.00(+1.02%)
Nov 09, 2005	1461	1485	1450	1469	2,972	-0.95(-0.06%)
Nov 08, 2005	1434	1484	1434	1470	3,104	+21.95(+1.52%)
Nov 07, 2005	1415	1448	1415	1448	1,852	+42.00(+2.99%)
Nov 04, 2005	1442	1442	1402	1406	1,479	-36.01(-2.50%)
Nov 03, 2005	1435	1460	1435	1442	1,869	+17.01(+1.19%)
Nov 02, 2005	1404	1435	1404	1425	2,034	+21.00(+1.50%)

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.