Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	3.005	3.024	3.002	3.002	145,815	-0.01(-0.25%)
Mar 30, 2006	3.005	3.016	2.995	3.009	246,619	+0.00(+0.12%)
Mar 29, 2006	2.990	3.013	2.987	3.005	166,030	+0.00(+0.12%)
Mar 28, 2006	2.998	3.016	2.990	3.002	612,102	-0.01(-0.37%)
Mar 27, 2006	3.009	3.024	2.999	3.013	128,296	+0.00(+0.00%)
Mar 24, 2006	3.020	3.035	3.013	3.013	125,331	-0.01(-0.25%)
Mar 23, 2006	3.039	3.042	3.020	3.020	128,565	-0.00(-0.12%)
Mar 22, 2006	3.031	3.035	3.016	3.024	77,894	+0.00(+0.12%)
Mar 21, 2006	3.024	3.035	3.020	3.020	127,487	-0.01(-0.49%)
Mar 20, 2006	3.035	3.039	3.024	3.035	215,354	+0.01(+0.25%)
Mar 17, 2006	3.002	3.031	3.002	3.027	139,346	+0.02(+0.74%)
Mar 16, 2006	3.009	3.020	3.005	3.005	196,217	-0.01(-0.49%)
Mar 15, 2006	3.016	3.031	3.013	3.020	435,829	-0.00(-0.12%)
Mar 14, 2006	3.035	3.035	3.020	3.024	203,764	+0.00(+0.00%)
Mar 13, 2006	3.024	3.024	3.016	3.024	81,128	+0.00(+0.12%)
Mar 10, 2006	3.024	3.027	3.013	3.020	75,737	+0.00(+0.00%)
Mar 09, 2006	3.002	3.024	2.983	3.020	306,455	+0.03(+0.99%)
Mar 08, 2006	2.987	2.998	2.970	2.990	165,760	+0.00(+0.12%)
Mar 07, 2006	3.020	3.031	2.983	2.987	264,947	-0.04(-1.47%)
Mar 06, 2006	3.027	3.042	3.024	3.031	144,468	+0.00(+0.00%)
Mar 03, 2006	3.031	3.031	3.024	3.031	88,944	+0.01(+0.25%)
Mar 02, 2006	3.024	3.039	3.020	3.024	332,599	+0.00(+0.00%)
Mar 01, 2006	3.020	3.035	3.016	3.024	178,428	-0.01(-0.37%)
Feb 28, 2006	3.035	3.042	3.024	3.035	278,693	+0.00(+0.00%)
Feb 27, 2006	3.057	3.057	3.035	3.035	229,909	-0.02(-0.61%)
Feb 24, 2006	3.053	3.068	3.050	3.053	144,737	-0.01(-0.36%)
Feb 23, 2006	3.057	3.068	3.046	3.065	246,080	+0.01(+0.49%)
Feb 22, 2006	3.020	3.061	3.017	3.050	360,092	+0.02(+0.74%)
Feb 21, 2006	3.016	3.039	3.005	3.027	454,697	+0.02(+0.62%)
Feb 17, 2006	3.035	3.035	3.005	3.009	308,342	-0.02(-0.73%)
Feb 16, 2006	3.013	3.039	3.002	3.031	477,607	+0.02(+0.74%)
Feb 15, 2006	2.987	3.009	2.976	3.009	660,617	+0.01(+0.50%)
Feb 14, 2006	2.998	3.005	2.987	2.994	174,385	+0.00(+0.00%)
Feb 13, 2006	3.009	3.009	2.983	2.994	221,553	-0.01(-0.49%)
Feb 10, 2006	3.009	3.009	2.994	3.009	141,772	+0.00(+0.00%)
Feb 09, 2006	3.009	3.013	2.998	3.009	170,612	+0.01(+0.25%)
Feb 08, 2006	2.998	3.005	2.987	3.002	214,545	-0.01(-0.25%)
Feb 07, 2006	3.005	3.024	2.998	3.009	200,260	+0.00(+0.00%)
Feb 06, 2006	2.983	3.016	2.983	3.009	264,678	+0.02(+0.62%)
Feb 03, 2006	3.002	3.013	2.990	2.990	194,061	-0.01(-0.37%)
Feb 02, 2006	3.002	3.005	2.990	3.002	171,421	+0.01(+0.37%)
Feb 01, 2006	2.990	2.994	2.976	2.990	135,034	+0.00(+0.00%)
Jan 31, 2006	2.964	2.990	2.957	2.990	471,138	+0.03(+0.88%)
Jan 30, 2006	2.979	2.983	2.957	2.964	183,010	-0.01(-0.50%)
Jan 27, 2006	2.961	2.979	2.961	2.979	109,159	+0.02(+0.63%)
Jan 26, 2006	2.968	2.972	2.957	2.961	108,620	-0.00(-0.13%)
Jan 25, 2006	2.961	2.976	2.953	2.964	217,241	-0.00(-0.12%)
Jan 24, 2006	2.964	2.976	2.961	2.968	181,393	+0.00(+0.13%)
Jan 23, 2006	2.957	2.972	2.957	2.964	201,608	+0.01(+0.25%)
Jan 20, 2006	2.953	2.968	2.948	2.957	231,526	-0.01(-0.25%)
Jan 19, 2006	2.979	2.990	2.961	2.964	118,323	-0.03(-0.87%)
Jan 18, 2006	2.987	3.009	2.972	2.990	158,753	-0.01(-0.25%)
Jan 17, 2006	2.983	3.002	2.976	2.998	288,127	+0.01(+0.37%)
Jan 13, 2006	2.987	2.994	2.968	2.987	137,190	+0.01(+0.25%)
Jan 12, 2006	2.987	2.987	2.972	2.979	148,511	+0.00(+0.12%)
Jan 11, 2006	2.990	2.990	2.968	2.976	130,182	+0.01(+0.25%)
Jan 10, 2006	2.961	2.987	2.961	2.968	171,421	-0.00(-0.12%)
Jan 09, 2006	2.964	3.002	2.964	2.972	280,311	-0.00(-0.12%)
Jan 06, 2006	2.957	2.983	2.953	2.976	208,616	+0.00(+0.12%)
Jan 05, 2006	2.968	2.983	2.950	2.972	102,421	+0.03(+1.01%)
Jan 04, 2006	2.909	2.968	2.887	2.942	295,674	+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.