Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2006	1.944	1.961	1.912	1.958	1,447,963	+0.03(+1.33%)
Dec 30, 2005	1.912	1.933	1.898	1.933	1,682,293	+0.01(+0.61%)
Dec 29, 2005	1.928	1.935	1.909	1.921	1,291,172	-0.00(-0.24%)
Dec 28, 2005	1.933	1.944	1.919	1.926	1,054,700	-0.01(-0.48%)
Dec 27, 2005	1.947	1.961	1.933	1.935	1,077,405	-0.01(-0.72%)
Dec 23, 2005	1.956	1.963	1.937	1.949	631,449	+0.00(+0.12%)
Dec 22, 2005	1.930	1.958	1.930	1.947	1,148,518	+0.01(+0.36%)
Dec 21, 2005	1.940	1.961	1.926	1.940	1,310,878	+0.00(+0.12%)
Dec 20, 2005	1.958	1.968	1.937	1.937	1,438,110	-0.02(-0.84%)
Dec 19, 2005	1.972	1.984	1.949	1.954	2,164,663	-0.01(-0.71%)
Dec 16, 2005	1.949	1.977	1.949	1.968	1,086,829	+0.01(+0.60%)
Dec 15, 2005	1.972	1.982	1.951	1.956	1,543,066	-0.01(-0.71%)
Dec 14, 2005	1.972	1.991	1.956	1.970	1,556,775	-0.01(-0.47%)
Dec 13, 2005	1.984	1.994	1.968	1.980	1,188,786	-0.00(-0.24%)
Dec 12, 2005	1.989	2.010	1.984	1.984	957,883	-0.01(-0.58%)
Dec 09, 2005	2.001	2.017	1.996	1.996	744,973	-0.01(-0.47%)
Dec 08, 2005	2.019	2.029	1.996	2.005	982,302	-0.01(-0.69%)
Dec 07, 2005	2.029	2.038	2.001	2.019	1,106,535	-0.02(-1.03%)
Dec 06, 2005	2.047	2.054	2.031	2.040	1,083,402	-0.01(-0.57%)
Dec 05, 2005	2.052	2.054	2.036	2.052	966,023	+0.00(+0.23%)
Dec 02, 2005	2.061	2.068	2.036	2.047	884,628	-0.01(-0.68%)

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.