Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.969	4.980	4.950	4.956	421,534	-0.01(-0.28%)
Feb 27, 2006	4.980	4.980	4.953	4.969	429,119	-0.01(-0.22%)
Feb 24, 2006	4.961	4.980	4.961	4.980	273,076	+0.01(+0.17%)
Feb 23, 2006	4.972	4.975	4.942	4.972	504,612	+0.00(+0.06%)
Feb 22, 2006	4.956	4.975	4.953	4.969	416,477	-0.00(-0.06%)
Feb 21, 2006	4.972	4.972	4.947	4.972	210,947	+0.00(+0.00%)
Feb 17, 2006	4.942	4.972	4.942	4.972	398,416	+0.02(+0.34%)
Feb 16, 2006	4.942	4.967	4.928	4.956	263,684	+0.01(+0.28%)
Feb 15, 2006	4.903	4.961	4.889	4.942	294,026	+0.04(+0.90%)
Feb 14, 2006	4.900	4.908	4.884	4.897	291,136	+0.00(+0.00%)
Feb 13, 2006	4.914	4.914	4.881	4.897	336,288	-0.03(-0.67%)
Feb 10, 2006	4.911	4.936	4.906	4.931	528,814	+0.03(+0.56%)
Feb 09, 2006	4.878	4.908	4.878	4.903	283,551	+0.05(+0.97%)
Feb 08, 2006	4.864	4.875	4.848	4.856	286,079	-0.01(-0.28%)
Feb 07, 2006	4.850	4.875	4.850	4.870	258,627	+0.01(+0.29%)
Feb 06, 2006	4.878	4.878	4.848	4.856	237,677	-0.01(-0.23%)
Feb 03, 2006	4.870	4.884	4.864	4.867	261,878	-0.00(-0.06%)
Feb 02, 2006	4.837	4.870	4.828	4.870	255,737	+0.03(+0.69%)
Feb 01, 2006	4.803	4.837	4.803	4.837	320,394	+0.02(+0.34%)
Jan 31, 2006	4.814	4.820	4.803	4.820	229,369	+0.01(+0.23%)
Jan 30, 2006	4.806	4.822	4.801	4.809	244,179	+0.00(+0.06%)
Jan 27, 2006	4.817	4.827	4.803	4.806	238,761	-0.01(-0.29%)
Jan 26, 2006	4.842	4.848	4.817	4.820	211,308	-0.02(-0.34%)
Jan 25, 2006	4.823	4.848	4.817	4.837	292,942	+0.02(+0.34%)
Jan 24, 2006	4.814	4.831	4.812	4.820	265,129	+0.01(+0.12%)
Jan 23, 2006	4.809	4.837	4.809	4.814	296,193	+0.00(+0.00%)
Jan 20, 2006	4.823	4.837	4.812	4.814	257,905	-0.02(-0.40%)
Jan 19, 2006	4.823	4.842	4.809	4.834	248,152	+0.02(+0.34%)
Jan 18, 2006	4.803	4.834	4.801	4.817	225,396	-0.01(-0.11%)
Jan 17, 2006	4.795	4.825	4.795	4.823	234,787	+0.02(+0.40%)
Jan 13, 2006	4.814	4.817	4.784	4.803	208,058	-0.01(-0.29%)
Jan 12, 2006	4.820	4.845	4.803	4.817	292,220	-0.00(-0.06%)
Jan 11, 2006	4.795	4.837	4.784	4.820	479,689	+0.02(+0.35%)
Jan 10, 2006	4.798	4.839	4.795	4.803	334,482	-0.02(-0.40%)
Jan 09, 2006	4.817	4.828	4.795	4.823	152,792	+0.02(+0.46%)
Jan 06, 2006	4.817	4.817	4.773	4.801	298,722	+0.00(+0.00%)
Jan 05, 2006	4.767	4.801	4.762	4.801	329,425	+0.04(+0.76%)
Jan 04, 2006	4.720	4.767	4.717	4.765	299,805	+0.05(+1.06%)
Jan 03, 2006	4.701	4.720	4.690	4.715	192,887	+0.03(+0.71%)
Dec 30, 2005	4.698	4.704	4.676	4.681	641,151	-0.01(-0.18%)
Dec 29, 2005	4.715	4.723	4.673	4.690	671,854	-0.02(-0.53%)
Dec 28, 2005	4.670	4.720	4.665	4.715	602,501	+0.04(+0.95%)
Dec 27, 2005	4.684	4.717	4.654	4.670	657,405	+0.01(+0.18%)
Dec 23, 2005	4.648	4.662	4.632	4.662	329,425	+0.01(+0.12%)
Dec 22, 2005	4.665	4.668	4.637	4.657	409,253	-0.01(-0.12%)
Dec 21, 2005	4.693	4.698	4.645	4.662	485,468	-0.03(-0.71%)
Dec 20, 2005	4.684	4.709	4.679	4.695	442,484	+0.01(+0.12%)
Dec 19, 2005	4.690	4.695	4.662	4.690	437,427	+0.01(+0.24%)
Dec 16, 2005	4.659	4.693	4.648	4.679	488,358	+0.01(+0.18%)
Dec 15, 2005	4.665	4.676	4.626	4.670	441,762	+0.01(+0.30%)
Dec 14, 2005	4.673	4.676	4.645	4.657	383,606	-0.02(-0.36%)
Dec 13, 2005	4.712	4.712	4.654	4.673	476,438	-0.03(-0.65%)
Dec 12, 2005	4.729	4.729	4.693	4.704	484,385	-0.03(-0.59%)
Dec 09, 2005	4.729	4.745	4.729	4.731	307,391	+0.00(+0.06%)
Dec 08, 2005	4.737	4.748	4.729	4.729	547,597	-0.02(-0.41%)
Dec 07, 2005	4.745	4.756	4.720	4.748	381,078	+0.00(+0.06%)
Dec 06, 2005	4.734	4.759	4.734	4.745	386,135	+0.02(+0.35%)
Dec 05, 2005	4.737	4.751	4.723	4.729	224,673	+0.00(+0.00%)
Dec 02, 2005	4.753	4.765	4.726	4.729	368,436	-0.02(-0.52%)

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.