Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2.457	2.473	2.411	2.470	1,590,687	+0.00(+0.18%)
Mar 30, 2006	2.421	2.482	2.421	2.466	1,317,663	+0.04(+1.56%)
Mar 29, 2006	2.414	2.456	2.407	2.428	1,320,414	+0.02(+0.85%)
Mar 28, 2006	2.443	2.444	2.399	2.408	3,087,845	-0.04(-1.78%)
Mar 27, 2006	2.470	2.479	2.450	2.452	570,116	-0.02(-0.82%)
Mar 24, 2006	2.459	2.479	2.433	2.472	1,345,860	+0.02(+0.77%)
Mar 23, 2006	2.444	2.481	2.427	2.453	1,108,598	+0.01(+0.30%)
Mar 22, 2006	2.361	2.447	2.353	2.446	2,127,793	+0.08(+3.32%)
Mar 21, 2006	2.427	2.427	2.348	2.367	2,596,815	-0.06(-2.51%)
Mar 20, 2006	2.450	2.453	2.417	2.428	2,603,005	-0.02(-0.89%)
Mar 17, 2006	2.421	2.457	2.420	2.450	4,459,838	+0.04(+1.51%)
Mar 16, 2006	2.434	2.441	2.402	2.414	1,778,433	-0.01(-0.54%)
Mar 15, 2006	2.450	2.475	2.420	2.427	3,446,145	-0.02(-0.95%)
Mar 14, 2006	2.436	2.454	2.428	2.450	2,706,850	+0.01(+0.30%)
Mar 13, 2006	2.457	2.457	2.430	2.443	2,160,803	-0.01(-0.36%)
Mar 10, 2006	2.431	2.463	2.421	2.452	2,841,642	+0.02(+1.02%)
Mar 09, 2006	2.454	2.465	2.425	2.427	775,055	-0.03(-1.13%)
Mar 08, 2006	2.459	2.466	2.433	2.454	2,252,957	-0.01(-0.47%)
Mar 07, 2006	2.457	2.475	2.452	2.466	2,045,267	-0.01(-0.47%)
Mar 06, 2006	2.501	2.508	2.436	2.478	3,322,356	-0.04(-1.50%)
Mar 03, 2006	2.523	2.530	2.500	2.516	7,287,727	-0.01(-0.57%)
Mar 02, 2006	2.588	2.614	2.526	2.530	5,805,698	-0.05(-2.03%)
Mar 01, 2006	2.566	2.612	2.536	2.582	3,492,222	+0.02(+0.79%)
Feb 28, 2006	2.613	2.610	2.545	2.562	2,563,117	-0.05(-1.95%)
Feb 27, 2006	2.674	2.674	2.536	2.613	5,460,465	-0.07(-2.60%)
Feb 24, 2006	2.457	2.790	2.454	2.683	6,386,131	+0.09(+3.48%)
Feb 23, 2006	2.566	2.603	2.543	2.593	1,244,078	+0.02(+0.68%)
Feb 22, 2006	2.485	2.580	2.476	2.575	2,852,646	+0.09(+3.81%)
Feb 21, 2006	2.513	2.513	2.449	2.481	3,974,998	-0.04(-1.50%)
Feb 17, 2006	2.540	2.552	2.502	2.518	2,145,674	-0.00(-0.17%)
Feb 16, 2006	2.540	2.559	2.505	2.523	2,618,135	-0.02(-0.74%)
Feb 15, 2006	2.526	2.559	2.486	2.542	1,314,913	+0.01(+0.58%)
Feb 14, 2006	2.472	2.533	2.446	2.527	1,775,682	+0.05(+2.00%)
Feb 13, 2006	2.521	2.521	2.478	2.478	1,495,782	-0.05(-1.79%)
Feb 10, 2006	2.545	2.556	2.523	2.523	4,061,651	-0.02(-0.86%)
Feb 09, 2006	2.505	2.587	2.501	2.545	2,197,252	+0.04(+1.51%)
Feb 08, 2006	2.462	2.517	2.450	2.507	3,232,265	+0.04(+1.77%)
Feb 07, 2006	2.485	2.485	2.454	2.463	3,847,083	-0.02(-0.82%)
Feb 06, 2006	2.454	2.485	2.450	2.484	3,732,922	+0.03(+1.18%)
Feb 03, 2006	2.396	2.457	2.382	2.454	3,518,355	+0.06(+2.30%)
Feb 02, 2006	2.431	2.440	2.375	2.399	10,142,436	-0.04(-1.67%)
Feb 01, 2006	2.460	2.460	2.436	2.440	3,375,998	-0.03(-1.35%)
Jan 31, 2006	2.457	2.489	2.450	2.473	2,880,842	+0.02(+0.65%)
Jan 30, 2006	2.472	2.508	2.439	2.457	2,219,259	-0.02(-0.71%)
Jan 27, 2006	2.436	2.486	2.430	2.475	1,773,619	+0.04(+1.55%)
Jan 26, 2006	2.375	2.447	2.375	2.437	2,956,491	+0.07(+2.82%)
Jan 25, 2006	2.399	2.405	2.341	2.370	15,580,207	-0.03(-1.15%)
Jan 24, 2006	2.363	2.417	2.356	2.398	5,029,955	+0.04(+1.60%)
Jan 23, 2006	2.322	2.382	2.321	2.360	1,610,631	+0.04(+1.76%)
Jan 20, 2006	2.408	2.412	2.311	2.319	2,673,840	-0.08(-3.51%)
Jan 19, 2006	2.414	2.415	2.376	2.404	1,612,694	-0.01(-0.30%)
Jan 18, 2006	2.356	2.412	2.334	2.411	2,116,102	+0.04(+1.84%)
Jan 17, 2006	2.359	2.376	2.306	2.367	3,359,492	-0.01(-0.55%)
Jan 13, 2006	2.372	2.388	2.366	2.380	2,543,861	+0.01(+0.43%)
Jan 12, 2006	2.363	2.411	2.348	2.370	3,877,343	+0.00(+0.06%)
Jan 11, 2006	2.392	2.392	2.356	2.369	3,521,793	-0.02(-0.97%)
Jan 10, 2006	2.360	2.396	2.344	2.392	3,245,332	+0.01(+0.30%)
Jan 09, 2006	2.329	2.414	2.329	2.385	4,751,430	+0.06(+2.37%)
Jan 06, 2006	2.341	2.341	2.297	2.329	6,996,823	-0.02(-0.80%)
Jan 05, 2006	2.268	2.361	2.264	2.348	7,225,144	+0.09(+3.79%)
Jan 04, 2006	2.225	2.283	2.225	2.263	3,531,421	+0.04(+1.70%)
Jan 03, 2006	2.217	2.239	2.196	2.225	3,125,669	+0.01(+0.33%)
Dec 30, 2005	2.229	2.244	2.209	2.217	1,019,195	-0.01(-0.52%)
Dec 29, 2005	2.225	2.245	2.217	2.229	1,779,809	+0.01(+0.52%)
Dec 28, 2005	2.222	2.223	2.171	2.217	6,666,031	-0.01(-0.33%)
Dec 27, 2005	2.222	2.252	2.217	2.225	2,761,179	+0.01(+0.46%)
Dec 23, 2005	2.203	2.239	2.203	2.215	2,230,950	-0.02(-0.72%)
Dec 22, 2005	2.146	2.235	2.146	2.231	3,097,473	+0.08(+3.93%)
Dec 21, 2005	2.178	2.181	2.126	2.146	2,614,008	-0.03(-1.40%)
Dec 20, 2005	2.152	2.188	2.127	2.177	4,809,886	-0.04(-1.84%)
Dec 19, 2005	2.196	2.225	2.152	2.217	3,979,812	+0.02(+0.99%)
Dec 16, 2005	2.193	2.210	2.184	2.196	4,810,573	+0.02(+0.87%)
Dec 15, 2005	2.145	2.178	2.124	2.177	2,056,958	+0.02(+1.15%)
Dec 14, 2005	2.159	2.174	2.136	2.152	2,714,415	-0.01(-0.60%)
Dec 13, 2005	2.197	2.217	2.142	2.165	4,484,596	-0.03(-1.46%)
Dec 12, 2005	2.213	2.235	2.188	2.197	3,186,188	-0.01(-0.40%)
Dec 09, 2005	2.209	2.225	2.170	2.206	7,608,202	+0.01(+0.33%)
Dec 08, 2005	2.271	2.271	2.193	2.199	7,901,857	-0.07(-3.20%)
Dec 07, 2005	2.305	2.325	2.271	2.271	2,423,511	-0.03(-1.26%)
Dec 06, 2005	2.287	2.305	2.279	2.300	2,067,274	+0.03(+1.15%)
Dec 05, 2005	2.247	2.297	2.225	2.274	4,445,396	+0.02(+0.71%)
Dec 02, 2005	2.219	2.261	2.203	2.258	4,301,664	+0.04(+1.70%)
Dec 01, 2005	2.242	2.254	2.194	2.220	4,932,299	-0.03(-1.17%)
Nov 30, 2005	2.260	2.265	2.238	2.247	2,081,716	-0.01(-0.32%)
Nov 29, 2005	2.265	2.265	2.247	2.254	1,071,461	+0.00(+0.06%)
Nov 28, 2005	2.277	2.281	2.232	2.252	2,031,513	-0.02(-0.83%)
Nov 25, 2005	2.261	2.279	2.261	2.271	211,816	+0.02(+0.77%)
Nov 23, 2005	2.290	2.290	2.249	2.254	1,468,961	-0.03(-1.46%)
Nov 22, 2005	2.300	2.312	2.255	2.287	2,640,829	-0.01(-0.57%)
Nov 21, 2005	2.312	2.319	2.277	2.300	5,867,593	+0.03(+1.35%)
Nov 18, 2005	2.297	2.297	2.203	2.270	5,174,375	-0.03(-1.20%)
Nov 17, 2005	2.217	2.309	2.199	2.297	11,110,052	+0.09(+4.15%)
Nov 16, 2005	2.196	2.254	2.181	2.206	6,593,821	+0.06(+2.78%)
Nov 15, 2005	2.058	2.188	2.044	2.146	9,671,351	+0.10(+4.90%)
Nov 14, 2005	2.033	2.065	2.024	2.046	1,763,991	+0.00(+0.21%)
Nov 11, 2005	2.005	2.058	2.005	2.042	1,853,394	+0.04(+2.11%)
Nov 10, 2005	1.978	2.092	1.935	1.999	5,527,861	+0.03(+1.63%)
Nov 09, 2005	1.967	2.004	1.957	1.967	3,155,241	+0.00(+0.07%)
Nov 08, 2005	1.953	1.970	1.937	1.966	2,200,003	-0.00(-0.07%)
Nov 07, 2005	1.948	2.008	1.943	1.967	2,453,083	+0.02(+0.97%)
Nov 04, 2005	1.934	2.004	1.922	1.948	3,576,811	+0.01(+0.75%)
Nov 03, 2005	1.948	1.963	1.921	1.934	2,496,409	-0.03(-1.77%)
Nov 02, 2005	1.980	1.999	1.927	1.969	4,752,805	-0.01(-0.44%)
Nov 01, 2005	2.058	2.072	1.970	1.978	3,892,472	-0.03(-1.59%)
Oct 31, 2005	1.963	2.034	1.963	2.010	5,384,816	+0.07(+3.52%)
Oct 28, 2005	1.919	1.957	1.919	1.941	2,301,785	+0.05(+2.69%)
Oct 27, 2005	1.898	1.916	1.883	1.890	1,118,226	-0.01(-0.69%)
Oct 26, 2005	1.912	1.941	1.883	1.903	3,911,728	-0.02(-0.83%)
Oct 25, 2005	1.924	1.950	1.902	1.919	3,618,074	+0.01(+0.53%)
Oct 24, 2005	1.885	1.919	1.885	1.909	2,970,933	+0.02(+1.31%)
Oct 21, 2005	1.866	1.900	1.857	1.885	5,542,303	+0.02(+1.09%)
Oct 20, 2005	1.774	1.903	1.773	1.864	10,409,958	+0.10(+5.43%)
Oct 19, 2005	1.759	1.783	1.736	1.768	6,949,370	+0.02(+1.33%)
Oct 18, 2005	1.774	1.774	1.736	1.745	3,541,737	-0.03(-1.64%)
Oct 17, 2005	1.797	1.802	1.759	1.774	4,135,924	-0.02(-1.29%)
Oct 14, 2005	1.649	1.818	1.646	1.797	9,943,686	+0.15(+9.38%)
Oct 13, 2005	1.735	1.735	1.627	1.643	4,889,661	-0.09(-5.36%)
Oct 12, 2005	1.762	1.771	1.716	1.736	3,501,162	-0.03(-1.73%)
Oct 11, 2005	1.839	1.839	1.746	1.767	4,483,221	-0.06(-3.19%)
Oct 10, 2005	1.973	1.983	1.809	1.825	3,360,180	-0.14(-7.04%)
Oct 07, 2005	2.007	2.007	1.957	1.963	2,990,877	+0.01(+0.67%)
Oct 06, 2005	1.919	1.962	1.905	1.950	5,668,155	+0.04(+1.98%)
Oct 05, 2005	2.036	2.036	1.865	1.912	13,199,334	-0.13(-6.54%)
Oct 04, 2005	2.101	2.108	2.040	2.046	2,041,828	-0.06(-2.97%)
Oct 03, 2005	2.159	2.159	2.087	2.108	5,885,474	-0.05(-2.09%)
Sep 30, 2005	2.188	2.196	2.132	2.154	16,655,107	-0.03(-1.27%)
Sep 29, 2005	2.209	2.254	2.155	2.181	8,446,528	-0.02(-0.99%)
Sep 28, 2005	2.236	2.236	2.178	2.203	4,201,945	-0.05(-2.01%)
Sep 27, 2005	2.247	2.263	2.231	2.248	6,196,321	-0.01(-0.26%)
Sep 26, 2005	2.268	2.297	2.217	2.254	10,764,819	-0.01(-0.58%)
Sep 23, 2005	2.224	2.283	2.106	2.267	6,644,024	+0.16(+7.44%)
Sep 22, 2005	2.181	2.191	2.108	2.110	9,881,104	-0.07(-3.27%)
Sep 21, 2005	2.283	2.283	2.138	2.181	11,434,654	-0.12(-5.06%)
Sep 20, 2005	2.254	2.331	2.247	2.297	5,746,555	+0.04(+1.94%)
Sep 19, 2005	2.217	2.319	2.209	2.254	7,646,027	+0.03(+1.18%)
Sep 16, 2005	2.190	2.231	2.116	2.228	13,142,253	+0.03(+1.46%)
Sep 15, 2005	2.290	2.299	2.186	2.196	5,122,796	-0.09(-3.94%)
Sep 14, 2005	2.290	2.308	2.276	2.286	2,827,200	-0.02(-1.01%)
Sep 13, 2005	2.344	2.344	2.283	2.309	5,224,578	-0.03(-1.31%)
Sep 12, 2005	2.392	2.402	2.328	2.340	4,539,613	-0.07(-2.90%)
Sep 09, 2005	2.407	2.414	2.388	2.409	3,395,254	+0.04(+1.53%)
Sep 08, 2005	2.363	2.402	2.363	2.373	3,519,043	+0.02(+0.80%)
Sep 07, 2005	2.386	2.389	2.329	2.354	5,011,386	-0.03(-1.28%)
Sep 06, 2005	2.356	2.392	2.351	2.385	3,750,115	+0.05(+2.05%)
Sep 02, 2005	2.386	2.411	2.328	2.337	7,906,671	-0.03(-1.11%)
Sep 01, 2005	2.363	2.450	2.258	2.363	17,149,574	-0.08(-3.22%)
Aug 31, 2005	2.481	2.481	2.415	2.441	4,132,485	-0.03(-1.41%)
Aug 30, 2005	2.488	2.529	2.465	2.476	3,549,990	+0.00(+0.18%)
Aug 29, 2005	2.457	2.498	2.449	2.472	7,507,108	-0.07(-2.69%)
Aug 26, 2005	2.552	2.561	2.530	2.540	3,719,168	+0.00(+0.06%)
Aug 25, 2005	2.574	2.580	2.530	2.539	6,419,141	-0.01(-0.23%)
Aug 24, 2005	2.545	2.581	2.520	2.545	4,240,457	-0.01(-0.34%)
Aug 23, 2005	2.545	2.609	2.516	2.553	18,521,568	+0.08(+3.29%)
Aug 22, 2005	2.421	2.475	2.386	2.472	4,001,819	+0.06(+2.41%)
Aug 19, 2005	2.398	2.427	2.363	2.414	4,166,871	+0.04(+1.53%)
Aug 18, 2005	2.465	2.469	2.363	2.377	17,505,124	-0.07(-2.97%)
Aug 17, 2005	2.494	2.501	2.443	2.450	8,835,088	-0.04(-1.75%)
Aug 16, 2005	2.457	2.516	2.457	2.494	7,071,096	-0.02(-0.87%)
Aug 15, 2005	2.581	2.596	2.510	2.516	14,574,766	-0.09(-3.51%)
Aug 12, 2005	2.363	2.617	2.363	2.607	40,077,340	+0.25(+10.68%)

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.