Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.141	2.184	2.054	2.066	1,500,705,024	-0.08(-3.52%)
Feb 27, 2006	2.171	2.175	2.131	2.141	937,008,384	-0.01(-0.66%)
Feb 24, 2006	2.176	2.198	2.147	2.155	633,259,392	-0.01(-0.40%)
Feb 23, 2006	2.165	2.202	2.154	2.164	1,014,790,464	+0.01(+0.60%)
Feb 22, 2006	2.081	2.162	2.051	2.151	1,158,543,232	+0.07(+3.24%)
Feb 21, 2006	2.129	2.135	2.071	2.083	923,275,200	-0.04(-1.72%)
Feb 17, 2006	2.120	2.138	2.099	2.120	682,009,728	-0.01(-0.40%)
Feb 16, 2006	2.108	2.142	2.095	2.128	1,129,641,472	+0.04(+1.95%)
Feb 15, 2006	2.027	2.100	2.013	2.088	1,373,467,264	+0.05(+2.33%)
Feb 14, 2006	1.963	2.054	1.960	2.040	1,374,883,328	+0.09(+4.54%)
Feb 13, 2006	2.010	2.013	1.950	1.952	1,046,240,064	-0.08(-3.86%)
Feb 10, 2006	1.966	2.041	1.897	2.030	2,084,474,240	+0.07(+3.63%)
Feb 09, 2006	2.084	2.088	1.946	1.959	1,361,590,784	-0.12(-5.61%)
Feb 08, 2006	2.066	2.083	1.991	2.075	1,128,766,080	+0.04(+1.79%)
Feb 07, 2006	2.059	2.095	2.011	2.039	1,644,809,472	+0.01(+0.45%)
Feb 06, 2006	2.172	2.187	2.013	2.030	1,956,051,072	-0.14(-6.33%)
Feb 03, 2006	2.179	2.195	2.143	2.167	819,616,960	-0.01(-0.35%)
Feb 02, 2006	2.265	2.273	2.173	2.174	837,603,840	-0.10(-4.40%)
Feb 01, 2006	2.260	2.306	2.251	2.275	617,245,696	-0.00(-0.12%)
Jan 31, 2006	2.277	2.302	2.224	2.277	1,081,693,824	+0.02(+0.68%)
Jan 30, 2006	2.148	2.310	2.137	2.262	1,655,183,872	+0.09(+4.12%)
Jan 27, 2006	2.200	2.220	2.144	2.172	1,129,629,312	-0.01(-0.41%)
Jan 26, 2006	2.248	2.275	2.169	2.181	1,399,539,072	-0.06(-2.52%)
Jan 25, 2006	2.334	2.337	2.209	2.238	1,510,822,656	-0.06(-2.42%)
Jan 24, 2006	2.375	2.395	2.285	2.293	1,352,848,384	-0.05(-2.10%)
Jan 23, 2006	2.303	2.399	2.292	2.342	1,254,927,104	+0.05(+2.08%)
Jan 20, 2006	2.391	2.414	2.287	2.295	1,347,953,792	-0.09(-3.73%)
Jan 19, 2006	2.450	2.463	2.375	2.384	2,008,785,024	-0.10(-4.19%)
Jan 18, 2006	2.506	2.535	2.469	2.488	1,432,036,736	-0.07(-2.62%)
Jan 17, 2006	2.585	2.605	2.529	2.555	990,544,704	-0.03(-1.03%)
Jan 13, 2006	2.563	2.594	2.551	2.581	919,575,936	+0.04(+1.54%)
Jan 12, 2006	2.563	2.606	2.522	2.542	1,516,711,552	+0.01(+0.47%)
Jan 11, 2006	2.529	2.558	2.491	2.530	1,769,102,464	+0.09(+3.76%)
Jan 10, 2006	2.289	2.470	2.287	2.439	2,700,057,600	+0.15(+6.32%)
Jan 09, 2006	2.314	2.328	2.284	2.294	799,759,296	-0.01(-0.33%)
Jan 06, 2006	2.269	2.313	2.248	2.301	834,274,880	+0.06(+2.58%)
Jan 05, 2006	2.257	2.259	2.224	2.243	532,332,320	-0.02(-0.79%)
Jan 04, 2006	2.266	2.292	2.247	2.261	735,263,040	+0.01(+0.29%)
Jan 03, 2006	2.181	2.254	2.179	2.254	955,997,632	+0.09(+3.98%)
Dec 30, 2005	2.139	2.184	2.121	2.168	739,297,472	+0.01(+0.62%)
Dec 29, 2005	2.219	2.226	2.154	2.155	580,339,008	-0.06(-2.88%)
Dec 28, 2005	2.242	2.255	2.211	2.219	472,181,248	-0.02(-0.89%)
Dec 27, 2005	2.232	2.267	2.230	2.239	699,728,960	+0.03(+1.20%)
Dec 23, 2005	2.237	2.240	2.211	2.212	272,149,216	-0.02(-0.91%)
Dec 22, 2005	2.229	2.247	2.220	2.232	438,918,208	+0.02(+0.71%)
Dec 21, 2005	2.190	2.220	2.188	2.217	559,499,584	+0.04(+1.93%)
Dec 20, 2005	2.160	2.183	2.145	2.175	567,318,464	+0.02(+1.02%)
Dec 19, 2005	2.145	2.190	2.143	2.153	626,986,560	+0.01(+0.38%)
Dec 16, 2005	2.176	2.181	2.143	2.145	792,066,240	-0.03(-1.48%)
Dec 15, 2005	2.172	2.197	2.152	2.177	664,514,816	+0.01(+0.24%)
Dec 14, 2005	2.187	2.211	2.119	2.172	1,717,715,840	-0.09(-3.96%)
Dec 13, 2005	2.257	2.276	2.238	2.261	584,583,232	+0.00(+0.09%)
Dec 12, 2005	2.262	2.273	2.249	2.259	621,885,696	+0.02(+0.78%)
Dec 09, 2005	2.238	2.250	2.212	2.242	657,757,824	+0.01(+0.34%)
Dec 08, 2005	2.208	2.237	2.190	2.234	935,935,872	+0.00(+0.18%)
Dec 07, 2005	2.239	2.246	2.205	2.230	801,693,632	-0.00(-0.13%)
Dec 06, 2005	2.230	2.257	2.212	2.233	1,014,418,304	+0.07(+3.10%)
Dec 05, 2005	2.170	2.187	2.156	2.166	691,328,576	-0.02(-1.12%)
Dec 02, 2005	2.174	2.194	2.132	2.190	1,060,618,112	+0.03(+1.44%)

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.