Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2.555	2.571	2.506	2.568	1,530,178	+0.00(+0.18%)
Mar 30, 2006	2.517	2.580	2.517	2.564	1,267,540	+0.04(+1.56%)
Mar 29, 2006	2.509	2.553	2.502	2.524	1,270,186	+0.02(+0.85%)
Mar 28, 2006	2.539	2.541	2.494	2.503	2,970,384	-0.05(-1.78%)
Mar 27, 2006	2.568	2.577	2.547	2.549	548,429	-0.02(-0.82%)
Mar 24, 2006	2.556	2.577	2.529	2.570	1,294,664	+0.02(+0.77%)
Mar 23, 2006	2.541	2.579	2.523	2.550	1,066,427	+0.01(+0.30%)
Mar 22, 2006	2.455	2.544	2.446	2.542	2,046,852	+0.08(+3.32%)
Mar 21, 2006	2.523	2.523	2.441	2.461	2,498,033	-0.06(-2.51%)
Mar 20, 2006	2.547	2.550	2.512	2.524	2,503,987	-0.02(-0.89%)
Mar 17, 2006	2.517	2.555	2.515	2.547	4,290,188	+0.04(+1.51%)
Mar 16, 2006	2.530	2.538	2.497	2.509	1,710,782	-0.01(-0.54%)
Mar 15, 2006	2.547	2.573	2.515	2.523	3,315,055	-0.02(-0.95%)
Mar 14, 2006	2.532	2.552	2.524	2.547	2,603,882	+0.01(+0.30%)
Mar 13, 2006	2.555	2.555	2.526	2.539	2,078,607	-0.01(-0.36%)
Mar 10, 2006	2.527	2.561	2.517	2.549	2,733,547	+0.03(+1.02%)
Mar 09, 2006	2.552	2.562	2.521	2.523	745,573	-0.03(-1.13%)
Mar 08, 2006	2.556	2.564	2.529	2.552	2,167,256	-0.01(-0.47%)
Mar 07, 2006	2.555	2.573	2.549	2.564	1,967,466	-0.01(-0.47%)
Mar 06, 2006	2.600	2.607	2.532	2.576	3,195,975	-0.04(-1.50%)
Mar 03, 2006	2.623	2.630	2.598	2.615	7,010,504	-0.02(-0.57%)
Mar 02, 2006	2.691	2.718	2.626	2.630	5,584,852	-0.05(-2.03%)
Mar 01, 2006	2.668	2.715	2.636	2.685	3,359,379	+0.02(+0.79%)
Feb 28, 2006	2.716	2.713	2.645	2.663	2,465,617	-0.05(-1.95%)
Feb 27, 2006	2.780	2.780	2.636	2.716	5,252,751	-0.07(-2.60%)
Feb 24, 2006	2.555	2.901	2.552	2.789	6,143,205	+0.09(+3.48%)
Feb 23, 2006	2.668	2.706	2.644	2.695	1,196,754	+0.02(+0.68%)
Feb 22, 2006	2.583	2.682	2.574	2.677	2,744,132	+0.10(+3.81%)
Feb 21, 2006	2.612	2.612	2.546	2.579	3,823,791	-0.04(-1.50%)
Feb 17, 2006	2.641	2.653	2.601	2.618	2,064,053	-0.00(-0.17%)
Feb 16, 2006	2.641	2.660	2.604	2.623	2,518,542	-0.02(-0.74%)
Feb 15, 2006	2.626	2.660	2.585	2.642	1,264,894	+0.02(+0.58%)
Feb 14, 2006	2.570	2.633	2.542	2.627	1,708,136	+0.05(+2.00%)
Feb 13, 2006	2.621	2.621	2.576	2.576	1,438,883	-0.05(-1.79%)
Feb 10, 2006	2.645	2.657	2.623	2.623	3,907,147	-0.02(-0.86%)
Feb 09, 2006	2.604	2.689	2.600	2.645	2,113,670	+0.04(+1.51%)
Feb 08, 2006	2.559	2.617	2.547	2.606	3,109,311	+0.05(+1.77%)
Feb 07, 2006	2.583	2.583	2.552	2.561	3,700,741	-0.02(-0.82%)
Feb 06, 2006	2.552	2.583	2.547	2.582	3,590,923	+0.03(+1.18%)
Feb 03, 2006	2.491	2.555	2.476	2.552	3,384,518	+0.06(+2.30%)
Feb 02, 2006	2.527	2.536	2.468	2.494	9,756,621	-0.04(-1.67%)
Feb 01, 2006	2.558	2.558	2.532	2.536	3,247,576	-0.03(-1.35%)
Jan 31, 2006	2.555	2.588	2.547	2.571	2,771,256	+0.02(+0.65%)
Jan 30, 2006	2.570	2.607	2.535	2.555	2,134,839	-0.02(-0.71%)
Jan 27, 2006	2.532	2.585	2.526	2.573	1,706,151	+0.04(+1.55%)
Jan 26, 2006	2.468	2.544	2.468	2.533	2,844,027	+0.07(+2.82%)
Jan 25, 2006	2.494	2.500	2.434	2.464	14,987,541	-0.03(-1.15%)
Jan 24, 2006	2.456	2.512	2.449	2.493	4,838,617	+0.04(+1.60%)
Jan 23, 2006	2.414	2.476	2.413	2.453	1,549,363	+0.04(+1.76%)
Jan 20, 2006	2.503	2.508	2.402	2.411	2,572,128	-0.09(-3.51%)
Jan 19, 2006	2.509	2.511	2.470	2.499	1,551,347	-0.01(-0.30%)
Jan 18, 2006	2.449	2.508	2.426	2.506	2,035,606	+0.05(+1.84%)
Jan 17, 2006	2.452	2.470	2.397	2.461	3,231,699	-0.01(-0.55%)
Jan 13, 2006	2.465	2.482	2.459	2.474	2,447,094	+0.01(+0.43%)
Jan 12, 2006	2.456	2.506	2.441	2.464	3,729,850	+0.00(+0.06%)
Jan 11, 2006	2.487	2.487	2.449	2.462	3,387,826	-0.02(-0.97%)
Jan 10, 2006	2.453	2.491	2.437	2.487	3,121,880	+0.01(+0.30%)
Jan 09, 2006	2.422	2.509	2.422	2.479	4,570,687	+0.06(+2.37%)
Jan 06, 2006	2.434	2.434	2.388	2.422	6,730,666	-0.02(-0.80%)
Jan 05, 2006	2.358	2.455	2.354	2.441	6,950,302	+0.09(+3.79%)
Jan 04, 2006	2.313	2.373	2.313	2.352	3,397,087	+0.04(+1.70%)

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.