Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	1.951	1.958	1.935	1.944	926,611	-0.01(-0.48%)
Mar 30, 2006	1.961	1.972	1.949	1.954	968,593	-0.01(-0.59%)
Mar 29, 2006	1.961	1.980	1.961	1.965	784,385	-0.00(-0.00%)
Mar 28, 2006	1.982	1.989	1.961	1.965	1,334,011	-0.01(-0.71%)
Mar 27, 2006	1.980	1.982	1.961	1.980	1,691,718	-0.00(-0.12%)
Mar 24, 2006	1.977	1.984	1.963	1.982	1,270,609	+0.00(+0.24%)
Mar 23, 2006	1.972	1.980	1.954	1.977	1,165,225	+0.00(+0.00%)
Mar 22, 2006	1.968	1.982	1.961	1.977	1,186,644	+0.01(+0.47%)
Mar 21, 2006	1.980	1.986	1.958	1.968	1,644,595	+0.00(+0.00%)
Mar 20, 2006	1.996	1.996	1.958	1.968	2,035,288	+0.00(+0.12%)
Mar 17, 2006	1.951	1.970	1.949	1.965	1,211,491	+0.02(+0.84%)
Mar 16, 2006	1.956	1.970	1.949	1.949	967,308	-0.01(-0.36%)
Mar 15, 2006	1.949	1.956	1.935	1.956	1,459,530	+0.01(+0.48%)
Mar 14, 2006	1.937	1.947	1.930	1.947	843,074	+0.01(+0.60%)
Mar 13, 2006	1.928	1.947	1.926	1.935	744,116	+0.00(+0.00%)
Mar 10, 2006	1.937	1.944	1.919	1.935	1,034,137	+0.01(+0.48%)
Mar 09, 2006	1.944	1.954	1.914	1.926	963,881	-0.01(-0.72%)
Mar 08, 2006	1.935	1.940	1.926	1.940	858,068	+0.00(+0.00%)
Mar 07, 2006	1.949	1.949	1.930	1.940	833,650	-0.00(-0.12%)
Mar 06, 2006	1.972	1.972	1.942	1.942	922,327	-0.01(-0.48%)
Mar 03, 2006	1.956	1.963	1.947	1.951	1,063,696	-0.01(-0.71%)
Mar 02, 2006	1.963	1.968	1.951	1.965	885,057	-0.01(-0.35%)
Mar 01, 2006	1.961	1.972	1.951	1.972	1,360,143	-0.03(-1.29%)
Feb 28, 2006	2.010	2.010	1.991	1.998	1,481,378	-0.01(-0.58%)
Feb 27, 2006	2.008	2.017	2.003	2.010	1,431,256	+0.01(+0.35%)
Feb 24, 2006	2.003	2.005	1.991	2.003	914,187	+0.00(+0.00%)
Feb 23, 2006	1.998	2.003	1.984	2.003	1,142,092	-0.00(-0.12%)
Feb 22, 2006	1.989	2.005	1.984	2.005	1,210,634	+0.02(+1.06%)
Feb 21, 2006	1.984	1.996	1.970	1.984	1,148,946	-0.00(-0.23%)
Feb 17, 2006	1.991	1.996	1.982	1.989	805,804	+0.00(+0.12%)
Feb 16, 2006	1.975	1.989	1.975	1.986	798,522	+0.01(+0.59%)
Feb 15, 2006	1.963	1.984	1.961	1.975	1,159,227	+0.00(+0.00%)
Feb 14, 2006	1.965	1.977	1.961	1.975	1,066,695	+0.01(+0.59%)
Feb 13, 2006	1.970	1.980	1.956	1.963	646,871	-0.01(-0.59%)
Feb 10, 2006	1.977	1.989	1.965	1.975	671,289	-0.00(-0.24%)
Feb 09, 2006	1.980	2.001	1.980	1.980	807,518	-0.00(-0.12%)
Feb 08, 2006	1.972	1.984	1.968	1.982	1,149,803	+0.01(+0.71%)
Feb 07, 2006	1.975	1.996	1.951	1.968	868,349	-0.01(-0.71%)
Feb 06, 2006	1.968	1.989	1.968	1.982	752,684	+0.00(+0.24%)
Feb 03, 2006	1.998	2.001	1.975	1.977	852,070	-0.02(-1.05%)
Feb 02, 2006	2.012	2.022	1.986	1.998	1,118,530	-0.02(-0.81%)
Feb 01, 2006	2.019	2.026	2.008	2.015	829,366	+0.00(+0.00%)
Jan 31, 2006	2.026	2.026	2.015	2.015	711,130	-0.01(-0.58%)
Jan 30, 2006	2.031	2.040	2.019	2.026	1,005,006	-0.01(-0.57%)
Jan 27, 2006	2.026	2.047	2.019	2.038	964,309	+0.01(+0.69%)
Jan 26, 2006	2.008	2.024	2.008	2.024	951,029	+0.02(+0.81%)
Jan 25, 2006	2.001	2.015	2.001	2.008	1,220,916	+0.01(+0.35%)
Jan 24, 2006	1.996	2.019	1.994	2.001	1,033,709	+0.00(+0.23%)
Jan 23, 2006	2.001	2.015	1.996	1.996	803,662	-0.01(-0.46%)
Jan 20, 2006	2.008	2.019	1.996	2.005	1,362,713	-0.01(-0.58%)
Jan 19, 2006	2.010	2.026	2.008	2.017	1,198,639	+0.00(+0.23%)
Jan 18, 2006	2.010	2.017	2.001	2.012	1,000,294	-0.01(-0.35%)
Jan 17, 2006	2.015	2.488	2.012	2.019	957,883	+0.00(+0.23%)
Jan 13, 2006	2.031	2.036	2.012	2.015	945,031	-0.01(-0.58%)
Jan 12, 2006	2.012	2.038	2.012	2.026	1,103,965	+0.00(+0.23%)
Jan 11, 2006	2.015	2.022	2.012	2.022	975,019	+0.01(+0.58%)
Jan 10, 2006	2.010	2.019	2.001	2.010	1,120,244	+0.00(+0.00%)
Jan 09, 2006	1.989	2.019	1.989	2.010	1,204,637	+0.00(+0.23%)
Jan 06, 2006	1.972	2.005	1.972	2.005	1,465,527	+0.03(+1.54%)
Jan 05, 2006	1.958	1.982	1.958	1.975	1,097,967	+0.00(+0.00%)
Jan 04, 2006	1.958	1.980	1.947	1.975	1,138,665	+0.02(+0.83%)

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.