Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2.149	2.161	2.115	2.131	856,802,624	-0.00(-0.05%)
Mar 30, 2006	2.135	2.151	2.091	2.132	1,461,806,848	+0.01(+0.67%)
Mar 29, 2006	2.009	2.124	1.960	2.118	2,467,064,832	+0.12(+6.17%)
Mar 28, 2006	2.026	2.044	1.979	1.995	1,440,298,240	-0.03(-1.34%)
Mar 27, 2006	2.051	2.086	2.018	2.022	1,165,276,032	-0.02(-0.75%)
Mar 24, 2006	2.047	2.071	2.006	2.037	1,126,867,584	-0.01(-0.33%)
Mar 23, 2006	2.101	2.103	2.026	2.044	1,502,521,088	-0.05(-2.45%)
Mar 22, 2006	2.112	2.149	2.082	2.096	1,415,182,976	-0.00(-0.23%)
Mar 21, 2006	2.185	2.186	2.086	2.100	1,413,623,040	-0.07(-3.41%)
Mar 20, 2006	2.215	2.224	2.170	2.174	636,379,648	-0.02(-1.04%)
Mar 17, 2006	2.200	2.227	2.178	2.197	854,592,000	+0.01(+0.54%)
Mar 16, 2006	2.272	2.273	2.185	2.185	788,002,368	-0.07(-2.90%)
Mar 15, 2006	2.301	2.312	2.226	2.250	937,807,552	-0.04(-1.62%)
Mar 14, 2006	2.235	2.287	2.226	2.287	674,966,528	+0.06(+2.50%)
Mar 13, 2006	2.210	2.252	2.202	2.232	905,337,472	+0.08(+3.94%)
Mar 10, 2006	2.175	2.191	2.122	2.147	1,096,429,696	-0.03(-1.16%)
Mar 09, 2006	2.242	2.259	2.168	2.172	840,273,664	-0.06(-2.64%)
Mar 08, 2006	2.252	2.283	2.221	2.231	686,671,872	-0.02(-0.98%)
Mar 07, 2006	2.234	2.273	2.211	2.253	917,447,232	+0.04(+1.61%)
Mar 06, 2006	2.300	2.301	2.207	2.217	891,286,848	-0.08(-3.63%)
Mar 03, 2006	2.358	2.376	2.295	2.301	775,346,752	-0.06(-2.72%)
Mar 02, 2006	2.344	2.378	2.333	2.365	657,332,096	+0.02(+0.74%)
Mar 01, 2006	2.344	2.361	2.311	2.348	802,860,352	+0.02(+0.89%)
Feb 28, 2006	2.412	2.460	2.314	2.327	1,331,992,960	-0.08(-3.52%)
Feb 27, 2006	2.446	2.451	2.401	2.412	831,668,160	-0.02(-0.66%)
Feb 24, 2006	2.451	2.477	2.419	2.428	562,067,200	-0.01(-0.40%)
Feb 23, 2006	2.439	2.481	2.427	2.438	900,705,792	+0.01(+0.60%)
Feb 22, 2006	2.345	2.435	2.311	2.423	1,028,297,600	+0.08(+3.24%)
Feb 21, 2006	2.399	2.406	2.334	2.347	819,478,912	-0.04(-1.72%)
Feb 17, 2006	2.389	2.409	2.365	2.388	605,336,960	-0.01(-0.40%)
Feb 16, 2006	2.376	2.413	2.361	2.398	1,002,645,056	+0.05(+1.95%)
Feb 15, 2006	2.284	2.366	2.268	2.352	1,219,059,584	+0.05(+2.33%)
Feb 14, 2006	2.212	2.314	2.209	2.299	1,220,316,416	+0.10(+4.54%)
Feb 13, 2006	2.264	2.268	2.196	2.199	928,619,840	-0.09(-3.86%)
Feb 10, 2006	2.215	2.299	2.137	2.287	1,850,133,760	+0.08(+3.63%)
Feb 09, 2006	2.348	2.352	2.193	2.207	1,208,518,272	-0.13(-5.61%)
Feb 08, 2006	2.327	2.347	2.243	2.338	1,001,868,096	+0.04(+1.79%)
Feb 07, 2006	2.320	2.361	2.266	2.297	1,459,896,960	+0.01(+0.45%)
Feb 06, 2006	2.447	2.464	2.268	2.287	1,736,148,096	-0.15(-6.33%)
Feb 03, 2006	2.455	2.473	2.414	2.441	727,474,112	-0.01(-0.35%)
Feb 02, 2006	2.552	2.561	2.448	2.450	743,438,848	-0.11(-4.40%)
Feb 01, 2006	2.547	2.598	2.536	2.563	547,853,824	-0.00(-0.12%)
Jan 31, 2006	2.565	2.594	2.506	2.566	960,087,808	+0.02(+0.68%)
Jan 30, 2006	2.420	2.603	2.408	2.548	1,469,105,024	+0.10(+4.12%)
Jan 27, 2006	2.479	2.501	2.416	2.448	1,002,634,304	-0.01(-0.41%)
Jan 26, 2006	2.532	2.563	2.444	2.458	1,242,200,192	-0.06(-2.52%)
Jan 25, 2006	2.630	2.633	2.489	2.521	1,340,973,184	-0.06(-2.42%)
Jan 24, 2006	2.676	2.699	2.575	2.584	1,200,758,656	-0.06(-2.10%)
Jan 23, 2006	2.595	2.703	2.582	2.639	1,113,845,888	+0.05(+2.08%)
Jan 20, 2006	2.694	2.720	2.577	2.585	1,196,414,336	-0.10(-3.73%)
Jan 19, 2006	2.761	2.775	2.676	2.686	1,782,953,600	-0.12(-4.19%)
Jan 18, 2006	2.823	2.856	2.781	2.803	1,271,044,480	-0.08(-2.62%)
Jan 17, 2006	2.912	2.935	2.850	2.878	879,185,856	-0.03(-1.03%)
Jan 13, 2006	2.888	2.923	2.875	2.908	816,195,456	+0.04(+1.54%)
Jan 12, 2006	2.887	2.936	2.841	2.864	1,346,200,064	+0.01(+0.47%)
Jan 11, 2006	2.849	2.881	2.806	2.851	1,570,216,704	+0.10(+3.76%)
Jan 10, 2006	2.579	2.783	2.577	2.748	2,396,512,000	+0.16(+6.32%)
Jan 09, 2006	2.607	2.623	2.574	2.584	709,848,896	-0.01(-0.33%)
Jan 06, 2006	2.557	2.606	2.533	2.593	740,484,160	+0.07(+2.58%)
Jan 05, 2006	2.543	2.545	2.506	2.527	472,486,528	-0.02(-0.79%)
Jan 04, 2006	2.553	2.582	2.531	2.547	652,603,392	+0.01(+0.29%)

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.