Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.357	2.423	2.351	2.392	798,967,104	+0.04(+1.49%)
Apr 27, 2006	2.301	2.374	2.289	2.357	889,186,496	+0.04(+1.78%)
Apr 26, 2006	2.265	2.320	2.256	2.316	747,183,296	+0.07(+2.99%)
Apr 25, 2006	2.241	2.263	2.228	2.248	555,999,808	+0.01(+0.56%)
Apr 24, 2006	2.272	2.274	2.226	2.236	743,245,440	-0.04(-1.85%)
Apr 21, 2006	2.317	2.332	2.259	2.278	829,436,416	-0.02(-0.87%)
Apr 20, 2006	2.362	2.379	2.249	2.298	1,752,236,928	+0.07(+3.02%)
Apr 19, 2006	2.271	2.277	2.225	2.231	1,143,297,920	-0.02(-0.86%)
Apr 18, 2006	2.210	2.259	2.202	2.250	835,513,024	+0.05(+2.17%)
Apr 17, 2006	2.260	2.271	2.187	2.202	759,102,720	-0.06(-2.49%)
Apr 13, 2006	2.254	2.292	2.236	2.259	772,297,024	-0.01(-0.36%)
Apr 12, 2006	2.310	2.317	2.253	2.267	777,895,488	-0.04(-1.88%)
Apr 11, 2006	2.344	2.355	2.279	2.310	987,324,352	-0.02(-0.99%)
Apr 10, 2006	2.388	2.410	2.326	2.333	949,982,272	-0.04(-1.60%)
Apr 07, 2006	2.410	2.420	2.327	2.371	1,624,237,056	-0.05(-2.04%)
Apr 06, 2006	2.321	2.448	2.317	2.421	2,799,870,720	+0.14(+6.00%)
Apr 05, 2006	2.199	2.284	2.180	2.284	2,348,466,688	+0.21(+9.87%)
Apr 04, 2006	2.102	2.114	2.074	2.079	979,514,176	-0.08(-3.91%)
Apr 03, 2006	2.163	2.179	2.127	2.163	852,197,056	+0.03(+1.50%)
Mar 31, 2006	2.149	2.161	2.115	2.131	856,803,904	-0.00(-0.05%)
Mar 30, 2006	2.135	2.151	2.091	2.132	1,461,809,024	+0.01(+0.67%)
Mar 29, 2006	2.009	2.124	1.960	2.118	2,467,068,672	+0.12(+6.17%)
Mar 28, 2006	2.026	2.044	1.979	1.995	1,440,300,416	-0.03(-1.34%)
Mar 27, 2006	2.051	2.086	2.018	2.022	1,165,277,824	-0.02(-0.75%)
Mar 24, 2006	2.047	2.071	2.006	2.037	1,126,869,376	-0.01(-0.33%)
Mar 23, 2006	2.101	2.103	2.026	2.044	1,502,523,392	-0.05(-2.45%)
Mar 22, 2006	2.112	2.149	2.082	2.096	1,415,185,152	-0.00(-0.23%)
Mar 21, 2006	2.185	2.186	2.086	2.100	1,413,625,216	-0.07(-3.41%)
Mar 20, 2006	2.215	2.224	2.170	2.174	636,380,672	-0.02(-1.04%)
Mar 17, 2006	2.200	2.227	2.178	2.197	854,593,344	+0.01(+0.54%)
Mar 16, 2006	2.272	2.273	2.185	2.185	788,003,584	-0.07(-2.90%)
Mar 15, 2006	2.301	2.312	2.226	2.250	937,809,024	-0.04(-1.62%)
Mar 14, 2006	2.235	2.287	2.226	2.287	674,967,552	+0.06(+2.50%)
Mar 13, 2006	2.210	2.252	2.202	2.232	905,338,880	+0.08(+3.94%)
Mar 10, 2006	2.175	2.191	2.122	2.147	1,096,431,360	-0.03(-1.16%)
Mar 09, 2006	2.242	2.259	2.168	2.172	840,274,944	-0.06(-2.64%)
Mar 08, 2006	2.252	2.283	2.221	2.231	686,672,896	-0.02(-0.98%)
Mar 07, 2006	2.234	2.273	2.211	2.253	917,448,640	+0.04(+1.61%)
Mar 06, 2006	2.300	2.301	2.207	2.217	891,288,256	-0.08(-3.63%)
Mar 03, 2006	2.358	2.376	2.295	2.301	775,347,968	-0.06(-2.72%)
Mar 02, 2006	2.344	2.378	2.333	2.365	657,333,120	+0.02(+0.74%)
Mar 01, 2006	2.344	2.361	2.311	2.348	802,861,568	+0.02(+0.89%)
Feb 28, 2006	2.412	2.460	2.314	2.327	1,331,995,008	-0.08(-3.52%)
Feb 27, 2006	2.446	2.451	2.401	2.412	831,669,440	-0.02(-0.66%)
Feb 24, 2006	2.451	2.477	2.419	2.428	562,068,096	-0.01(-0.40%)
Feb 23, 2006	2.439	2.480	2.427	2.438	900,707,200	+0.01(+0.60%)
Feb 22, 2006	2.345	2.435	2.311	2.423	1,028,299,200	+0.08(+3.24%)
Feb 21, 2006	2.399	2.406	2.334	2.347	819,480,128	-0.04(-1.72%)
Feb 17, 2006	2.389	2.409	2.365	2.388	605,337,856	-0.01(-0.40%)
Feb 16, 2006	2.376	2.413	2.361	2.398	1,002,646,592	+0.05(+1.95%)
Feb 15, 2006	2.284	2.366	2.268	2.352	1,219,061,376	+0.05(+2.33%)
Feb 14, 2006	2.212	2.314	2.209	2.299	1,220,318,336	+0.10(+4.54%)
Feb 13, 2006	2.264	2.268	2.196	2.199	928,621,248	-0.09(-3.86%)
Feb 10, 2006	2.215	2.299	2.137	2.287	1,850,136,704	+0.08(+3.63%)
Feb 09, 2006	2.348	2.352	2.193	2.207	1,208,520,064	-0.13(-5.61%)
Feb 08, 2006	2.327	2.347	2.243	2.338	1,001,869,632	+0.04(+1.79%)
Feb 07, 2006	2.320	2.361	2.266	2.297	1,459,899,136	+0.01(+0.45%)
Feb 06, 2006	2.447	2.464	2.268	2.287	1,736,150,784	-0.15(-6.33%)
Feb 03, 2006	2.455	2.473	2.414	2.441	727,475,200	-0.01(-0.35%)
Feb 02, 2006	2.552	2.561	2.448	2.450	743,440,000	-0.11(-4.40%)

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.