Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.020	3.093	3.020	3.036	4,596,546	+0.02(+0.53%)
Apr 27, 2006	2.964	3.044	2.948	3.020	5,505,450	+0.01(+0.27%)
Apr 26, 2006	3.004	3.068	2.972	3.012	9,791,952	+0.05(+1.63%)
Apr 25, 2006	2.940	2.996	2.907	2.964	10,102,121	-0.07(-2.39%)
Apr 24, 2006	3.060	3.060	2.988	3.036	9,043,720	+0.06(+1.89%)
Apr 21, 2006	2.980	3.004	2.964	2.980	6,174,463	+0.05(+1.65%)
Apr 20, 2006	2.940	2.972	2.923	2.932	3,401,064	-0.02(-0.55%)
Apr 19, 2006	2.956	2.972	2.907	2.948	4,843,391	+0.00(+0.00%)
Apr 18, 2006	2.835	2.956	2.835	2.948	5,217,631	+0.11(+3.98%)
Apr 17, 2006	2.819	2.859	2.803	2.835	2,180,128	+0.06(+2.03%)
Apr 13, 2006	2.770	2.803	2.762	2.779	4,421,346	+0.01(+0.29%)
Apr 12, 2006	2.754	2.811	2.746	2.770	8,209,192	-0.05(-1.71%)
Apr 11, 2006	2.851	2.883	2.803	2.819	5,895,460	-0.10(-3.58%)
Apr 10, 2006	2.980	2.988	2.907	2.923	6,528,464	-0.04(-1.36%)
Apr 07, 2006	2.956	3.004	2.940	2.964	12,892,159	+0.01(+0.27%)
Apr 06, 2006	2.923	2.956	2.907	2.956	8,599,946	+0.04(+1.38%)
Apr 05, 2006	2.859	2.923	2.851	2.915	6,858,625	+0.06(+2.26%)
Apr 04, 2006	2.819	2.859	2.787	2.851	6,201,780	+0.00(+0.00%)
Apr 03, 2006	2.819	2.899	2.812	2.851	9,949,644	+0.10(+3.81%)
Mar 31, 2006	2.779	2.819	2.746	2.746	4,307,237	+0.02(+0.59%)
Mar 30, 2006	2.722	2.754	2.658	2.730	7,678,501	+0.06(+2.11%)
Mar 29, 2006	2.601	2.674	2.593	2.674	6,397,344	+0.08(+3.11%)
Mar 28, 2006	2.585	2.609	2.577	2.593	3,016,642	+0.01(+0.31%)
Mar 27, 2006	2.569	2.601	2.561	2.585	4,436,122	+0.03(+1.26%)
Mar 24, 2006	2.513	2.561	2.505	2.553	5,925,881	+0.02(+0.64%)
Mar 23, 2006	2.577	2.585	2.521	2.537	5,730,441	-0.02(-0.94%)
Mar 22, 2006	2.561	2.585	2.553	2.561	2,642,154	-0.01(-0.31%)
Mar 21, 2006	2.561	2.625	2.561	2.569	4,458,969	-0.03(-1.24%)
Mar 20, 2006	2.553	2.601	2.553	2.601	3,809,698	+0.05(+1.89%)
Mar 17, 2006	2.545	2.577	2.545	2.553	3,535,786	+0.00(+0.00%)
Mar 16, 2006	2.617	2.617	2.537	2.553	5,009,030	-0.06(-2.46%)
Mar 15, 2006	2.601	2.634	2.569	2.617	7,965,079	+0.02(+0.62%)
Mar 14, 2006	2.545	2.609	2.521	2.601	4,185,428	+0.02(+0.94%)
Mar 13, 2006	2.553	2.601	2.553	2.577	3,276,897	+0.02(+0.95%)
Mar 10, 2006	2.537	2.593	2.537	2.553	3,054,389	+0.06(+2.26%)
Mar 09, 2006	2.529	2.569	2.497	2.497	3,056,748	-0.03(-1.27%)
Mar 08, 2006	2.497	2.561	2.481	2.529	7,238,204	+0.01(+0.32%)
Mar 07, 2006	2.545	2.577	2.497	2.521	9,041,361	-0.07(-2.80%)
Mar 06, 2006	2.650	2.650	2.593	2.593	7,172,147	-0.01(-0.31%)
Mar 03, 2006	2.625	2.634	2.601	2.601	3,829,565	-0.03(-1.22%)
Mar 02, 2006	2.625	2.658	2.609	2.634	6,317,132	-0.04(-1.51%)
Mar 01, 2006	2.561	2.690	2.553	2.674	10,261,800	+0.14(+5.40%)
Feb 28, 2006	2.569	2.585	2.521	2.537	8,119,419	-0.03(-1.25%)
Feb 27, 2006	2.577	2.601	2.561	2.569	8,684,752	-0.02(-0.62%)
Feb 24, 2006	2.561	2.601	2.553	2.585	8,190,070	+0.03(+1.26%)
Feb 23, 2006	2.537	2.601	2.521	2.553	10,620,644	+0.01(+0.32%)
Feb 22, 2006	2.513	2.553	2.497	2.545	6,379,712	+0.03(+1.28%)
Feb 21, 2006	2.545	2.561	2.505	2.513	12,067,564	-0.02(-0.64%)
Feb 17, 2006	2.609	2.609	2.529	2.529	16,562,045	-0.08(-3.09%)
Feb 16, 2006	2.577	2.617	2.561	2.609	15,646,188	+0.11(+4.52%)
Feb 15, 2006	2.472	2.497	2.440	2.497	12,876,017	+0.06(+2.65%)
Feb 14, 2006	2.416	2.440	2.400	2.432	15,139,461	-0.02(-0.66%)
Feb 13, 2006	2.537	2.569	2.432	2.448	6,141,559	-0.14(-5.30%)
Feb 10, 2006	2.561	2.585	2.529	2.585	9,150,007	+0.02(+0.94%)
Feb 09, 2006	2.505	2.617	2.489	2.561	16,761,955	+0.06(+2.58%)
Feb 08, 2006	2.472	2.521	2.472	2.497	9,166,770	+0.00(+0.00%)
Feb 07, 2006	2.553	2.553	2.489	2.497	7,283,277	-0.01(-0.32%)
Feb 06, 2006	2.513	2.537	2.497	2.505	3,433,472	+0.02(+0.65%)
Feb 03, 2006	2.545	2.545	2.472	2.489	9,513,444	-0.10(-3.74%)
Feb 02, 2006	2.617	2.642	2.553	2.585	4,326,731	-0.06(-2.13%)

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.