Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.832	2.844	2.812	2.841	3,252,389	+0.01(+0.34%)
Feb 27, 2006	2.817	2.846	2.810	2.832	5,135,461	-0.00(-0.17%)
Feb 24, 2006	2.824	2.846	2.810	2.836	3,167,663	+0.01(+0.43%)
Feb 23, 2006	2.836	2.858	2.820	2.824	4,041,501	+0.00(+0.09%)
Feb 22, 2006	2.807	2.832	2.793	2.822	6,702,056	+0.01(+0.51%)
Feb 21, 2006	2.783	2.812	2.769	2.807	5,113,864	+0.02(+0.87%)
Feb 17, 2006	2.788	2.815	2.774	2.783	6,143,033	-0.00(-0.09%)
Feb 16, 2006	2.706	2.791	2.706	2.786	9,687,809	+0.08(+2.94%)
Feb 15, 2006	2.689	2.714	2.685	2.706	3,215,841	+0.01(+0.36%)
Feb 14, 2006	2.706	2.709	2.680	2.697	6,018,436	+0.00(+0.09%)
Feb 13, 2006	2.711	2.742	2.673	2.694	5,078,146	-0.01(-0.53%)
Feb 10, 2006	2.670	2.723	2.576	2.709	13,550,307	-0.06(-2.26%)
Feb 09, 2006	2.870	2.870	2.764	2.771	8,254,947	-0.09(-3.28%)
Feb 08, 2006	2.807	2.865	2.738	2.865	9,714,805	+0.06(+1.97%)
Feb 07, 2006	2.904	2.904	2.771	2.810	8,364,592	-0.11(-3.79%)
Feb 06, 2006	2.945	2.945	2.889	2.921	4,836,013	-0.01(-0.25%)
Feb 03, 2006	2.889	2.933	2.860	2.928	3,900,707	+0.02(+0.83%)
Feb 02, 2006	2.875	2.937	2.846	2.904	7,336,254	+0.05(+1.60%)
Feb 01, 2006	2.841	2.894	2.800	2.858	15,655,576	+0.05(+1.80%)
Jan 31, 2006	2.875	2.875	2.800	2.807	8,650,334	-0.05(-1.60%)
Jan 30, 2006	2.872	2.937	2.844	2.853	6,545,895	+0.02(+0.59%)
Jan 27, 2006	3.106	3.118	2.793	2.836	21,130,770	-0.13(-4.23%)
Jan 26, 2006	2.892	2.966	2.827	2.962	7,687,616	+0.07(+2.41%)
Jan 25, 2006	2.897	2.897	2.827	2.892	5,356,827	-0.01(-0.33%)
Jan 24, 2006	2.901	2.945	2.872	2.901	6,673,814	+0.02(+0.75%)
Jan 23, 2006	2.795	2.887	2.793	2.880	5,480,593	+0.11(+3.82%)
Jan 20, 2006	2.820	2.836	2.721	2.774	4,990,098	-0.05(-1.62%)
Jan 19, 2006	2.841	2.846	2.815	2.820	3,660,651	-0.02(-0.68%)
Jan 18, 2006	2.875	2.887	2.836	2.839	3,249,066	-0.06(-1.91%)
Jan 17, 2006	2.937	2.937	2.872	2.894	7,264,818	-0.01(-0.33%)
Jan 13, 2006	2.933	2.933	2.892	2.904	2,611,547	-0.01(-0.50%)
Jan 12, 2006	2.889	2.969	2.889	2.918	6,212,391	+0.03(+1.00%)
Jan 11, 2006	2.889	2.889	2.844	2.889	6,609,855	+0.00(+0.00%)
Jan 10, 2006	2.870	2.892	2.832	2.889	2,288,841	+0.00(+0.08%)
Jan 09, 2006	2.841	2.904	2.829	2.887	2,709,147	+0.06(+2.22%)
Jan 06, 2006	2.923	2.923	2.795	2.824	3,180,538	-0.10(-3.38%)
Jan 05, 2006	2.897	2.950	2.885	2.923	3,658,989	+0.00(+0.16%)
Jan 04, 2006	2.897	2.959	2.875	2.918	3,678,925	+0.07(+2.45%)
Jan 03, 2006	2.771	2.877	2.771	2.848	8,470,084	+0.08(+2.87%)
Dec 30, 2005	2.803	2.803	2.747	2.769	5,985,625	-0.03(-1.12%)
Dec 29, 2005	2.815	2.848	2.759	2.800	6,236,065	-0.01(-0.51%)
Dec 28, 2005	2.894	2.913	2.807	2.815	5,428,263	-0.08(-2.75%)
Dec 27, 2005	2.947	2.947	2.882	2.894	3,830,518	-0.06(-1.88%)
Dec 23, 2005	2.966	2.976	2.942	2.950	2,766,462	-0.02(-0.57%)
Dec 22, 2005	3.029	3.029	2.952	2.966	2,474,490	-0.06(-2.07%)
Dec 21, 2005	2.998	3.065	2.962	3.029	3,534,393	+0.04(+1.45%)
Dec 20, 2005	3.080	3.087	2.952	2.986	5,240,122	-0.09(-2.97%)
Dec 19, 2005	3.130	3.149	3.077	3.077	4,788,666	-0.05(-1.46%)
Dec 16, 2005	3.125	3.159	3.092	3.123	5,741,831	+0.00(+0.15%)
Dec 15, 2005	3.002	3.123	2.986	3.118	5,821,158	+0.14(+4.69%)
Dec 14, 2005	2.959	3.002	2.904	2.978	4,015,751	+0.02(+0.65%)
Dec 13, 2005	2.993	2.993	2.945	2.959	6,666,754	-0.03(-1.13%)
Dec 12, 2005	2.952	3.010	2.933	2.993	5,775,472	+0.05(+1.55%)
Dec 09, 2005	2.957	2.962	2.913	2.947	2,541,772	+0.01(+0.25%)
Dec 08, 2005	2.942	2.959	2.892	2.940	3,610,812	+0.00(+0.00%)
Dec 07, 2005	2.897	2.952	2.897	2.940	5,903,807	+0.04(+1.50%)
Dec 06, 2005	2.880	2.940	2.865	2.897	6,200,762	+0.01(+0.42%)
Dec 05, 2005	2.793	2.885	2.776	2.885	7,235,746	+0.09(+3.37%)
Dec 02, 2005	2.745	2.812	2.716	2.791	4,970,578	+0.06(+2.02%)

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.