Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.716	2.713	2.645	2.664	2,465,530	-0.05(-1.95%)
Feb 27, 2006	2.780	2.780	2.636	2.716	5,252,564	-0.07(-2.60%)
Feb 24, 2006	2.555	2.901	2.552	2.789	6,142,987	+0.09(+3.48%)
Feb 23, 2006	2.668	2.706	2.644	2.695	1,196,711	+0.02(+0.68%)
Feb 22, 2006	2.583	2.682	2.574	2.677	2,744,035	+0.10(+3.81%)
Feb 21, 2006	2.612	2.612	2.546	2.579	3,823,655	-0.04(-1.50%)
Feb 17, 2006	2.641	2.653	2.602	2.618	2,063,980	-0.00(-0.17%)
Feb 16, 2006	2.641	2.660	2.605	2.623	2,518,452	-0.02(-0.74%)
Feb 15, 2006	2.626	2.660	2.585	2.642	1,264,849	+0.02(+0.58%)
Feb 14, 2006	2.570	2.633	2.543	2.627	1,708,075	+0.05(+2.00%)
Feb 13, 2006	2.621	2.621	2.576	2.576	1,438,832	-0.05(-1.79%)
Feb 10, 2006	2.645	2.657	2.623	2.623	3,907,008	-0.02(-0.86%)
Feb 09, 2006	2.605	2.689	2.600	2.645	2,113,595	+0.04(+1.51%)
Feb 08, 2006	2.559	2.617	2.547	2.606	3,109,200	+0.05(+1.77%)
Feb 07, 2006	2.583	2.583	2.552	2.561	3,700,610	-0.02(-0.82%)
Feb 06, 2006	2.552	2.583	2.547	2.582	3,590,796	+0.03(+1.19%)
Feb 03, 2006	2.491	2.555	2.476	2.552	3,384,398	+0.06(+2.30%)
Feb 02, 2006	2.527	2.537	2.469	2.494	9,756,275	-0.04(-1.67%)
Feb 01, 2006	2.558	2.558	2.532	2.537	3,247,461	-0.03(-1.35%)
Jan 31, 2006	2.555	2.588	2.547	2.571	2,771,158	+0.02(+0.65%)
Jan 30, 2006	2.570	2.608	2.535	2.555	2,134,764	-0.02(-0.71%)
Jan 27, 2006	2.532	2.585	2.526	2.573	1,706,091	+0.04(+1.55%)
Jan 26, 2006	2.469	2.544	2.469	2.534	2,843,926	+0.07(+2.82%)
Jan 25, 2006	2.494	2.500	2.434	2.464	14,987,009	-0.03(-1.15%)
Jan 24, 2006	2.456	2.512	2.449	2.493	4,838,445	+0.04(+1.60%)
Jan 23, 2006	2.414	2.476	2.413	2.453	1,549,308	+0.04(+1.76%)
Jan 20, 2006	2.503	2.508	2.402	2.411	2,572,036	-0.09(-3.51%)
Jan 19, 2006	2.509	2.511	2.470	2.499	1,551,292	-0.01(-0.30%)
Jan 18, 2006	2.449	2.508	2.426	2.506	2,035,534	+0.05(+1.84%)
Jan 17, 2006	2.452	2.470	2.397	2.461	3,231,584	-0.01(-0.55%)
Jan 13, 2006	2.465	2.482	2.459	2.475	2,447,007	+0.01(+0.43%)
Jan 12, 2006	2.456	2.506	2.441	2.464	3,729,717	+0.00(+0.06%)
Jan 11, 2006	2.487	2.487	2.449	2.462	3,387,705	-0.02(-0.97%)
Jan 10, 2006	2.453	2.491	2.437	2.487	3,121,770	+0.01(+0.30%)
Jan 09, 2006	2.422	2.509	2.422	2.479	4,570,525	+0.06(+2.37%)
Jan 06, 2006	2.434	2.434	2.388	2.422	6,730,427	-0.02(-0.80%)
Jan 05, 2006	2.358	2.455	2.354	2.441	6,950,056	+0.09(+3.79%)
Jan 04, 2006	2.313	2.373	2.313	2.352	3,396,967	+0.04(+1.70%)
Jan 03, 2006	2.305	2.328	2.283	2.313	3,006,663	+0.01(+0.33%)
Dec 30, 2005	2.317	2.332	2.296	2.305	980,390	-0.01(-0.52%)
Dec 29, 2005	2.313	2.334	2.305	2.317	1,712,045	+0.01(+0.52%)
Dec 28, 2005	2.310	2.311	2.257	2.305	6,412,230	-0.01(-0.33%)
Dec 27, 2005	2.310	2.342	2.305	2.313	2,656,051	+0.01(+0.46%)
Dec 23, 2005	2.290	2.328	2.290	2.302	2,146,010	-0.02(-0.72%)
Dec 22, 2005	2.231	2.323	2.231	2.319	2,979,540	+0.09(+3.93%)
Dec 21, 2005	2.264	2.267	2.210	2.231	2,514,483	-0.03(-1.40%)
Dec 20, 2005	2.237	2.275	2.212	2.263	4,626,755	-0.04(-1.84%)
Dec 19, 2005	2.283	2.313	2.237	2.305	3,828,286	+0.02(+0.99%)
Dec 16, 2005	2.280	2.298	2.270	2.283	4,627,417	+0.02(+0.87%)
Dec 15, 2005	2.230	2.264	2.209	2.263	1,978,642	+0.03(+1.15%)
Dec 14, 2005	2.245	2.260	2.221	2.237	2,611,067	-0.01(-0.60%)
Dec 13, 2005	2.284	2.305	2.227	2.251	4,313,850	-0.03(-1.46%)
Dec 12, 2005	2.301	2.323	2.275	2.284	3,064,878	-0.01(-0.40%)
Dec 09, 2005	2.296	2.313	2.255	2.293	7,318,529	+0.01(+0.33%)
Dec 08, 2005	2.361	2.361	2.280	2.286	7,601,003	-0.08(-3.20%)
Dec 07, 2005	2.396	2.417	2.361	2.361	2,331,239	-0.03(-1.26%)
Dec 06, 2005	2.378	2.396	2.369	2.391	1,988,565	+0.03(+1.15%)
Dec 05, 2005	2.335	2.388	2.313	2.364	4,276,143	+0.02(+0.71%)
Dec 02, 2005	2.307	2.351	2.290	2.348	4,137,883	+0.04(+1.70%)

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.