Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2.384	2.483	2.374	2.470	1,266,402	+0.09(+3.69%)
Mar 30, 2006	2.396	2.425	2.371	2.383	864,131	-0.02(-1.04%)
Mar 29, 2006	2.398	2.436	2.340	2.407	1,330,018	+0.01(+0.60%)
Mar 28, 2006	2.460	2.480	2.388	2.393	490,004	-0.06(-2.56%)
Mar 27, 2006	2.424	2.475	2.390	2.456	926,821	+0.02(+0.98%)
Mar 24, 2006	2.413	2.456	2.393	2.432	1,471,343	+0.01(+0.39%)
Mar 23, 2006	2.405	2.423	2.387	2.423	1,012,953	+0.02(+0.79%)
Mar 22, 2006	2.442	2.463	2.386	2.404	1,224,389	-0.05(-2.17%)
Mar 21, 2006	2.535	2.535	2.430	2.457	2,002,683	-0.07(-2.82%)
Mar 20, 2006	2.502	2.531	2.499	2.529	821,435	+0.01(+0.33%)
Mar 17, 2006	2.595	2.595	2.438	2.520	2,538,150	-0.06(-2.39%)
Mar 16, 2006	2.629	2.629	2.567	2.582	805,772	-0.02(-0.73%)
Mar 15, 2006	2.626	2.641	2.588	2.601	1,692,302	-0.03(-0.99%)
Mar 14, 2006	2.561	2.646	2.557	2.627	1,308,382	+0.07(+2.74%)
Mar 13, 2006	2.556	2.606	2.527	2.557	1,423,471	+0.02(+0.80%)
Mar 10, 2006	2.489	2.538	2.451	2.537	844,474	+0.03(+1.04%)
Mar 09, 2006	2.495	2.531	2.472	2.511	929,849	+0.01(+0.24%)
Mar 08, 2006	2.493	2.526	2.434	2.505	968,417	-0.01(-0.33%)
Mar 07, 2006	2.492	2.530	2.442	2.513	1,287,251	+0.04(+1.68%)
Mar 06, 2006	2.403	2.493	2.386	2.472	2,096,363	+0.07(+3.02%)
Mar 03, 2006	2.517	2.545	2.213	2.399	5,953,729	-0.27(-10.18%)
Mar 02, 2006	2.730	2.732	2.593	2.671	2,411,259	+0.08(+3.16%)
Mar 01, 2006	2.637	2.637	2.510	2.589	1,837,582	-0.02(-0.95%)
Feb 28, 2006	2.635	2.651	2.607	2.614	1,124,281	-0.02(-0.81%)
Feb 27, 2006	2.608	2.657	2.551	2.635	1,077,934	+0.04(+1.56%)
Feb 24, 2006	2.588	2.595	2.535	2.595	949,565	+0.02(+0.60%)
Feb 23, 2006	2.572	2.601	2.538	2.580	665,040	-0.00(-0.18%)
Feb 22, 2006	2.572	2.612	2.540	2.584	1,204,728	+0.01(+0.37%)
Feb 21, 2006	2.588	2.606	2.551	2.575	802,617	-0.00(-0.09%)
Feb 17, 2006	2.554	2.591	2.524	2.577	683,994	+0.03(+1.31%)
Feb 16, 2006	2.486	2.546	2.483	2.544	1,135,519	+0.06(+2.54%)
Feb 15, 2006	2.498	2.521	2.445	2.481	1,289,635	-0.00(-0.10%)
Feb 14, 2006	2.463	2.517	2.421	2.483	1,315,753	+0.03(+1.26%)
Feb 13, 2006	2.453	2.493	2.434	2.453	661,456	-0.00(-0.05%)
Feb 10, 2006	2.451	2.456	2.385	2.454	1,417,747	+0.01(+0.34%)
Feb 09, 2006	2.472	2.532	2.434	2.445	967,558	-0.01(-0.48%)
Feb 08, 2006	2.430	2.475	2.428	2.457	933,610	-0.00(-0.05%)
Feb 07, 2006	2.527	2.551	2.388	2.459	3,615,069	-0.06(-2.54%)
Feb 06, 2006	2.527	2.565	2.493	2.523	1,131,505	-0.01(-0.23%)
Feb 03, 2006	2.542	2.542	2.493	2.529	1,127,390	-0.02(-0.84%)
Feb 02, 2006	2.569	2.615	2.495	2.550	2,147,268	-0.07(-2.58%)
Feb 01, 2006	2.667	2.667	2.552	2.618	2,407,106	-0.05(-1.96%)
Jan 31, 2006	2.691	2.740	2.631	2.670	4,017,172	-0.01(-0.44%)
Jan 30, 2006	2.612	2.701	2.575	2.682	17,717,554	+0.08(+3.15%)
Jan 27, 2006	2.500	2.612	2.494	2.600	2,004,426	+0.10(+3.99%)
Jan 26, 2006	2.463	2.533	2.428	2.500	1,624,638	+0.05(+1.94%)
Jan 25, 2006	2.397	2.457	2.380	2.453	953,654	+0.05(+2.02%)
Jan 24, 2006	2.404	2.434	2.333	2.404	3,169,290	+0.09(+4.11%)
Jan 23, 2006	2.276	2.317	2.240	2.309	1,456,450	+0.05(+2.37%)
Jan 20, 2006	2.356	2.360	2.228	2.256	861,322	-0.08(-3.55%)
Jan 19, 2006	2.291	2.371	2.285	2.339	775,383	+0.07(+2.98%)
Jan 18, 2006	2.237	2.290	2.234	2.271	558,324	-0.01(-0.26%)
Jan 17, 2006	2.345	2.345	2.199	2.277	620,829	+1.13(+97.73%)
Jan 13, 2006	1.164	1.172	1.144	1.152	943,811	-0.01(-0.51%)
Jan 12, 2006	1.185	1.195	1.156	1.157	969,571	-0.03(-2.77%)
Jan 11, 2006	1.174	1.190	1.143	1.190	1,297,246	+0.03(+2.93%)
Jan 10, 2006	1.215	1.215	1.143	1.157	2,891,403	-0.05(-4.02%)
Jan 09, 2006	1.195	1.239	1.194	1.205	3,355,012	+0.02(+1.50%)
Jan 06, 2006	1.152	1.187	1.152	1.187	2,571,133	+0.04(+3.09%)
Jan 05, 2006	1.134	1.166	1.121	1.152	4,575,838	+0.02(+2.05%)
Jan 04, 2006	1.122	1.160	1.119	1.128	3,039,973	+0.00(+0.34%)

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.