Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	3.005	3.023	3.001	3.001	145,843	-0.01(-0.25%)
Mar 30, 2006	3.005	3.016	2.994	3.008	246,666	+0.00(+0.12%)
Mar 29, 2006	2.990	3.012	2.986	3.005	166,061	+0.00(+0.12%)
Mar 28, 2006	2.997	3.016	2.990	3.001	612,217	-0.01(-0.37%)
Mar 27, 2006	3.008	3.023	2.999	3.012	128,320	+0.00(+0.00%)
Mar 24, 2006	3.019	3.034	3.012	3.012	125,355	-0.01(-0.25%)
Mar 23, 2006	3.038	3.042	3.019	3.019	128,589	-0.00(-0.12%)
Mar 22, 2006	3.031	3.034	3.016	3.023	77,908	+0.00(+0.12%)
Mar 21, 2006	3.023	3.034	3.019	3.019	127,511	-0.01(-0.49%)
Mar 20, 2006	3.034	3.038	3.023	3.034	215,394	+0.01(+0.25%)
Mar 17, 2006	3.001	3.031	3.001	3.027	139,373	+0.02(+0.74%)
Mar 16, 2006	3.008	3.019	3.005	3.005	196,254	-0.01(-0.49%)
Mar 15, 2006	3.016	3.031	3.013	3.019	435,912	-0.00(-0.12%)
Mar 14, 2006	3.034	3.034	3.019	3.023	203,803	+0.00(+0.00%)
Mar 13, 2006	3.023	3.023	3.016	3.023	81,143	+0.00(+0.12%)
Mar 10, 2006	3.023	3.027	3.012	3.019	75,752	+0.00(+0.00%)
Mar 09, 2006	3.001	3.023	2.982	3.019	306,513	+0.03(+0.99%)
Mar 08, 2006	2.986	2.997	2.969	2.990	165,792	+0.00(+0.12%)
Mar 07, 2006	3.019	3.031	2.982	2.986	264,997	-0.04(-1.47%)
Mar 06, 2006	3.027	3.042	3.023	3.031	144,495	+0.00(+0.00%)
Mar 03, 2006	3.031	3.031	3.023	3.031	88,961	+0.01(+0.25%)
Mar 02, 2006	3.023	3.038	3.019	3.023	332,662	+0.00(+0.00%)
Mar 01, 2006	3.019	3.034	3.016	3.023	178,462	-0.01(-0.37%)
Feb 28, 2006	3.034	3.042	3.023	3.034	278,746	+0.00(+0.00%)
Feb 27, 2006	3.057	3.057	3.034	3.034	229,952	-0.02(-0.61%)
Feb 24, 2006	3.053	3.068	3.049	3.053	144,764	-0.01(-0.36%)
Feb 23, 2006	3.057	3.068	3.045	3.064	246,127	+0.01(+0.49%)
Feb 22, 2006	3.019	3.060	3.016	3.049	360,159	+0.02(+0.74%)
Feb 21, 2006	3.016	3.038	3.005	3.027	454,782	+0.02(+0.62%)
Feb 17, 2006	3.034	3.035	3.005	3.008	308,400	-0.02(-0.73%)
Feb 16, 2006	3.012	3.038	3.002	3.031	477,697	+0.02(+0.74%)
Feb 15, 2006	2.986	3.008	2.975	3.008	660,742	+0.01(+0.50%)
Feb 14, 2006	2.997	3.005	2.986	2.994	174,418	+0.00(+0.00%)
Feb 13, 2006	3.008	3.008	2.982	2.994	221,595	-0.01(-0.49%)
Feb 10, 2006	3.008	3.008	2.994	3.008	141,799	+0.00(+0.00%)
Feb 09, 2006	3.008	3.012	2.997	3.008	170,644	+0.01(+0.25%)
Feb 08, 2006	2.997	3.005	2.986	3.001	214,586	-0.01(-0.25%)
Feb 07, 2006	3.005	3.023	2.998	3.008	200,298	+0.00(+0.00%)
Feb 06, 2006	2.982	3.016	2.982	3.008	264,728	+0.02(+0.62%)
Feb 03, 2006	3.001	3.012	2.990	2.990	194,098	-0.01(-0.37%)
Feb 02, 2006	3.001	3.005	2.990	3.001	171,453	+0.01(+0.37%)
Feb 01, 2006	2.990	2.994	2.975	2.990	135,059	+0.00(+0.00%)
Jan 31, 2006	2.964	2.990	2.956	2.990	471,227	+0.03(+0.88%)
Jan 30, 2006	2.979	2.982	2.956	2.964	183,045	-0.01(-0.50%)
Jan 27, 2006	2.960	2.979	2.960	2.979	109,180	+0.02(+0.63%)
Jan 26, 2006	2.968	2.971	2.956	2.960	108,641	-0.00(-0.13%)
Jan 25, 2006	2.960	2.975	2.953	2.964	217,282	-0.00(-0.13%)
Jan 24, 2006	2.964	2.975	2.960	2.968	181,427	+0.00(+0.13%)
Jan 23, 2006	2.956	2.971	2.956	2.964	201,646	+0.01(+0.25%)
Jan 20, 2006	2.953	2.968	2.947	2.956	231,569	-0.01(-0.25%)
Jan 19, 2006	2.979	2.990	2.960	2.964	118,345	-0.03(-0.87%)
Jan 18, 2006	2.986	3.008	2.971	2.990	158,783	-0.01(-0.25%)
Jan 17, 2006	2.982	3.001	2.975	2.997	288,181	+0.01(+0.37%)
Jan 13, 2006	2.986	2.994	2.968	2.986	137,216	+0.01(+0.25%)
Jan 12, 2006	2.986	2.987	2.971	2.979	148,538	+0.00(+0.12%)
Jan 11, 2006	2.990	2.990	2.968	2.975	130,207	+0.01(+0.25%)
Jan 10, 2006	2.960	2.986	2.960	2.968	171,453	-0.00(-0.12%)
Jan 09, 2006	2.964	3.001	2.964	2.971	280,363	-0.00(-0.12%)
Jan 06, 2006	2.956	2.982	2.953	2.975	208,655	+0.00(+0.12%)
Jan 05, 2006	2.968	2.982	2.949	2.971	102,440	+0.03(+1.01%)
Jan 04, 2006	2.908	2.968	2.886	2.942	295,730	+0.05(+1.67%)

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.