Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.280	2.283	2.241	2.268	5,994,522	-0.01(-0.52%)
Feb 27, 2006	2.266	2.299	2.262	2.280	4,821,566	+0.01(+0.47%)
Feb 24, 2006	2.252	2.284	2.224	2.269	3,354,708	+0.01(+0.23%)
Feb 23, 2006	2.317	2.319	2.264	2.264	5,831,244	-0.06(-2.63%)
Feb 22, 2006	2.295	2.377	2.278	2.325	5,094,285	+0.03(+1.31%)
Feb 21, 2006	2.323	2.333	2.278	2.295	5,503,805	-0.04(-1.56%)
Feb 17, 2006	2.371	2.371	2.323	2.331	6,323,727	-0.03(-1.32%)
Feb 16, 2006	2.348	2.375	2.276	2.362	8,615,802	+0.06(+2.63%)
Feb 15, 2006	2.296	2.356	2.281	2.302	8,244,233	+0.01(+0.25%)
Feb 14, 2006	2.292	2.296	2.242	2.296	5,920,385	+0.02(+0.85%)
Feb 13, 2006	2.293	2.326	2.261	2.277	4,255,828	-0.02(-0.72%)
Feb 10, 2006	2.287	2.303	2.258	2.293	7,369,591	+0.00(+0.05%)
Feb 09, 2006	2.365	2.399	2.288	2.292	8,136,558	-0.07(-3.09%)
Feb 08, 2006	2.373	2.374	2.272	2.365	7,317,518	-0.01(-0.33%)
Feb 07, 2006	2.442	2.452	2.367	2.373	8,936,181	-0.07(-2.81%)
Feb 06, 2006	2.412	2.445	2.391	2.442	9,188,600	+0.03(+1.25%)
Feb 03, 2006	2.394	2.468	2.371	2.412	14,422,334	+0.03(+1.21%)
Feb 02, 2006	2.385	2.385	2.326	2.383	16,292,533	-0.01(-0.31%)
Feb 01, 2006	2.284	2.396	2.284	2.390	24,858,910	+0.11(+4.66%)
Jan 31, 2006	2.243	2.290	2.226	2.284	11,241,495	+0.04(+1.92%)
Jan 30, 2006	2.215	2.256	2.207	2.241	7,592,885	+0.02(+1.05%)
Jan 27, 2006	2.194	2.328	2.190	2.217	15,759,451	+0.02(+1.08%)
Jan 26, 2006	2.178	2.202	2.170	2.194	6,879,756	+0.02(+1.07%)
Jan 25, 2006	2.161	2.181	2.148	2.170	6,236,351	+0.01(+0.55%)
Jan 24, 2006	2.153	2.182	2.146	2.158	5,433,198	+0.00(+0.00%)
Jan 23, 2006	2.153	2.173	2.127	2.158	6,674,113	-0.00(-0.05%)
Jan 20, 2006	2.195	2.204	2.152	2.160	7,612,302	-0.03(-1.47%)
Jan 19, 2006	2.153	2.200	2.150	2.192	8,822,327	+0.04(+1.66%)
Jan 18, 2006	2.138	2.183	2.136	2.156	10,852,274	-0.01(-0.55%)
Jan 17, 2006	2.153	2.174	2.139	2.168	6,014,822	-0.00(-0.18%)
Jan 13, 2006	2.171	2.219	2.169	2.172	8,993,549	-0.01(-0.52%)
Jan 12, 2006	2.207	2.217	2.163	2.183	10,649,280	-0.04(-1.63%)
Jan 11, 2006	2.191	2.230	2.169	2.220	17,898,840	+0.03(+1.24%)
Jan 10, 2006	2.153	2.203	2.133	2.192	13,436,486	+0.02(+0.97%)
Jan 09, 2006	2.125	2.192	2.102	2.171	21,145,872	-0.01(-0.49%)
Jan 06, 2006	2.124	2.196	2.054	2.182	27,877,354	+0.07(+3.24%)
Jan 05, 2006	2.119	2.178	2.082	2.114	70,686,296	+0.22(+11.54%)
Jan 04, 2006	1.831	1.898	1.831	1.895	20,039,110	+0.06(+3.53%)
Jan 03, 2006	1.803	1.849	1.765	1.830	15,820,350	+0.03(+1.54%)
Dec 30, 2005	1.800	1.817	1.790	1.803	11,017,318	+0.00(+0.19%)
Dec 29, 2005	1.786	1.807	1.779	1.799	11,425,955	+0.01(+0.76%)
Dec 28, 2005	1.762	1.824	1.757	1.786	12,270,590	+0.04(+2.11%)
Dec 27, 2005	1.739	1.752	1.720	1.749	9,629,893	+0.01(+0.78%)
Dec 23, 2005	1.730	1.753	1.728	1.735	6,094,254	+0.01(+0.29%)
Dec 22, 2005	1.731	1.739	1.711	1.730	11,604,237	-0.01(-0.81%)
Dec 21, 2005	1.751	1.784	1.728	1.744	26,197,792	+0.02(+1.12%)
Dec 20, 2005	1.751	1.764	1.713	1.725	14,330,545	-0.02(-1.36%)
Dec 19, 2005	1.788	1.804	1.748	1.749	10,809,028	-0.04(-2.12%)
Dec 16, 2005	1.791	1.802	1.774	1.787	16,033,935	-0.00(-0.22%)
Dec 15, 2005	1.856	1.857	1.785	1.791	32,881,614	-0.07(-3.98%)
Dec 14, 2005	1.870	1.885	1.860	1.865	9,121,524	+0.00(+0.03%)
Dec 13, 2005	1.932	1.932	1.859	1.864	22,408,852	-0.07(-3.63%)
Dec 12, 2005	1.943	1.949	1.931	1.935	7,554,934	+0.01(+0.59%)
Dec 09, 2005	1.952	1.952	1.901	1.923	9,910,555	-0.04(-2.02%)
Dec 08, 2005	1.957	1.997	1.941	1.963	7,683,791	+0.02(+0.90%)
Dec 07, 2005	1.984	1.991	1.938	1.945	7,629,071	-0.04(-1.89%)
Dec 06, 2005	2.000	2.012	1.979	1.983	9,538,104	+0.01(+0.34%)
Dec 05, 2005	1.997	2.020	1.975	1.976	11,520,392	-0.02(-0.91%)
Dec 02, 2005	1.943	1.997	1.927	1.994	16,281,059	+0.09(+4.73%)

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.