Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.631	2.628	2.562	2.580	2,545,769	-0.05(-1.95%)
Feb 27, 2006	2.692	2.692	2.553	2.631	5,423,506	-0.07(-2.60%)
Feb 24, 2006	2.474	2.809	2.471	2.701	6,342,907	+0.09(+3.48%)
Feb 23, 2006	2.584	2.621	2.561	2.610	1,235,657	+0.02(+0.68%)
Feb 22, 2006	2.502	2.597	2.493	2.593	2,833,338	+0.10(+3.81%)
Feb 21, 2006	2.530	2.530	2.465	2.498	3,948,094	-0.04(-1.50%)
Feb 17, 2006	2.558	2.569	2.520	2.536	2,131,151	-0.00(-0.17%)
Feb 16, 2006	2.558	2.577	2.522	2.540	2,600,414	-0.02(-0.74%)
Feb 15, 2006	2.543	2.577	2.503	2.559	1,306,013	+0.01(+0.58%)
Feb 14, 2006	2.489	2.550	2.462	2.544	1,763,664	+0.05(+2.00%)
Feb 13, 2006	2.539	2.539	2.495	2.495	1,485,658	-0.05(-1.79%)
Feb 10, 2006	2.562	2.574	2.540	2.540	4,034,159	-0.02(-0.86%)
Feb 09, 2006	2.522	2.604	2.518	2.562	2,182,380	+0.04(+1.51%)
Feb 08, 2006	2.479	2.534	2.467	2.524	3,210,388	+0.04(+1.77%)
Feb 07, 2006	2.502	2.502	2.471	2.480	3,821,044	-0.02(-0.82%)
Feb 06, 2006	2.471	2.502	2.467	2.501	3,707,656	+0.03(+1.18%)
Feb 03, 2006	2.413	2.474	2.398	2.471	3,494,541	+0.06(+2.30%)
Feb 02, 2006	2.448	2.457	2.391	2.416	10,073,788	-0.04(-1.67%)
Feb 01, 2006	2.477	2.477	2.452	2.457	3,353,147	-0.03(-1.35%)
Jan 31, 2006	2.474	2.506	2.467	2.490	2,861,343	+0.02(+0.65%)
Jan 30, 2006	2.489	2.525	2.455	2.474	2,204,238	-0.02(-0.70%)
Jan 27, 2006	2.452	2.503	2.446	2.492	1,761,615	+0.04(+1.55%)
Jan 26, 2006	2.391	2.464	2.391	2.454	2,936,480	+0.07(+2.82%)
Jan 25, 2006	2.416	2.421	2.357	2.386	15,474,753	-0.03(-1.15%)
Jan 24, 2006	2.379	2.433	2.372	2.414	4,995,910	+0.04(+1.60%)
Jan 23, 2006	2.338	2.398	2.337	2.376	1,599,729	+0.04(+1.76%)
Jan 20, 2006	2.424	2.429	2.326	2.335	2,655,742	-0.08(-3.51%)
Jan 19, 2006	2.430	2.432	2.392	2.420	1,601,778	-0.01(-0.30%)
Jan 18, 2006	2.372	2.429	2.350	2.427	2,101,779	+0.04(+1.84%)
Jan 17, 2006	2.375	2.392	2.322	2.383	3,336,754	-0.01(-0.55%)
Jan 13, 2006	2.388	2.404	2.382	2.397	2,526,643	+0.01(+0.43%)
Jan 12, 2006	2.379	2.427	2.364	2.386	3,851,099	+0.00(+0.06%)
Jan 11, 2006	2.408	2.408	2.372	2.385	3,497,956	-0.02(-0.97%)
Jan 10, 2006	2.376	2.413	2.360	2.408	3,223,366	+0.01(+0.30%)
Jan 09, 2006	2.345	2.430	2.345	2.401	4,719,270	+0.06(+2.37%)
Jan 06, 2006	2.357	2.357	2.313	2.345	6,949,465	-0.02(-0.81%)
Jan 05, 2006	2.284	2.378	2.279	2.364	7,176,241	+0.09(+3.79%)
Jan 04, 2006	2.240	2.298	2.240	2.278	3,507,519	+0.04(+1.70%)
Jan 03, 2006	2.233	2.255	2.211	2.240	3,104,513	+0.01(+0.33%)
Dec 30, 2005	2.244	2.259	2.224	2.233	1,012,296	-0.01(-0.52%)
Dec 29, 2005	2.240	2.260	2.233	2.244	1,767,762	+0.01(+0.52%)
Dec 28, 2005	2.237	2.238	2.186	2.233	6,620,913	-0.01(-0.33%)
Dec 27, 2005	2.237	2.268	2.233	2.240	2,742,491	+0.01(+0.46%)
Dec 23, 2005	2.218	2.255	2.218	2.230	2,215,850	-0.02(-0.72%)
Dec 22, 2005	2.161	2.250	2.161	2.246	3,076,508	+0.08(+3.93%)
Dec 21, 2005	2.193	2.196	2.140	2.161	2,596,316	-0.03(-1.40%)
Dec 20, 2005	2.167	2.203	2.142	2.192	4,777,330	-0.04(-1.84%)
Dec 19, 2005	2.211	2.240	2.167	2.233	3,952,875	+0.02(+0.99%)
Dec 16, 2005	2.208	2.225	2.199	2.211	4,778,013	+0.02(+0.87%)
Dec 15, 2005	2.159	2.193	2.139	2.192	2,043,036	+0.02(+1.15%)
Dec 14, 2005	2.174	2.189	2.151	2.167	2,696,042	-0.01(-0.60%)
Dec 13, 2005	2.212	2.233	2.156	2.180	4,454,242	-0.03(-1.46%)
Dec 12, 2005	2.228	2.250	2.203	2.212	3,164,622	-0.01(-0.40%)
Dec 09, 2005	2.224	2.240	2.184	2.221	7,556,707	+0.01(+0.33%)
Dec 08, 2005	2.287	2.287	2.208	2.214	7,848,374	-0.07(-3.20%)
Dec 07, 2005	2.320	2.341	2.287	2.287	2,407,108	-0.03(-1.26%)
Dec 06, 2005	2.303	2.320	2.294	2.316	2,053,282	+0.03(+1.15%)
Dec 05, 2005	2.262	2.313	2.240	2.290	4,415,308	+0.02(+0.71%)
Dec 02, 2005	2.234	2.277	2.218	2.274	4,272,548	+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.