Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.270	4.270	4.270	4.270	0	+0.14(+3.39%)
Apr 27, 2006	4.160	4.360	4.110	4.130	565,324	-0.16(-3.73%)
Apr 26, 2006	4.250	4.380	4.180	4.290	679,230	+0.09(+2.14%)
Apr 25, 2006	4.140	4.300	4.000	4.200	996,970	+0.20(+5.00%)
Apr 24, 2006	3.950	4.170	3.880	4.000	804,440	-0.05(-1.23%)
Apr 21, 2006	3.640	4.050	3.600	4.050	1,106,631	+0.50(+14.08%)
Apr 20, 2006	3.800	3.800	3.320	3.550	1,249,850	-0.21(-5.59%)
Apr 19, 2006	3.640	3.780	3.550	3.760	2,346,392	+0.12(+3.30%)
Apr 18, 2006	3.500	3.670	3.500	3.640	684,040	+0.17(+4.90%)
Apr 17, 2006	3.400	3.500	3.380	3.470	336,443	+0.17(+5.15%)
Apr 13, 2006	3.340	3.340	3.230	3.300	578,866	-0.07(-2.08%)
Apr 12, 2006	3.290	3.380	3.280	3.370	258,150	+0.07(+2.12%)
Apr 11, 2006	3.480	3.480	3.290	3.300	295,400	-0.19(-5.44%)
Apr 10, 2006	3.500	3.530	3.300	3.490	539,259	+0.05(+1.45%)
Apr 07, 2006	3.450	3.460	3.210	3.440	422,000	-0.02(-0.58%)
Apr 06, 2006	3.650	3.690	3.450	3.460	454,330	-0.13(-3.62%)
Apr 05, 2006	3.550	3.650	3.480	3.590	588,699	+0.05(+1.41%)
Apr 04, 2006	3.450	3.550	3.390	3.540	549,390	+0.09(+2.61%)
Apr 03, 2006	3.370	3.650	3.190	3.450	1,390,200	+0.17(+5.18%)
Mar 31, 2006	3.120	3.350	3.100	3.280	426,935	+0.08(+2.50%)
Mar 30, 2006	3.350	3.420	3.160	3.200	870,600	-0.05(-1.54%)
Mar 29, 2006	3.150	3.400	3.120	3.250	1,703,618	+0.10(+3.17%)
Mar 28, 2006	2.950	3.190	2.900	3.150	1,825,500	+0.22(+7.51%)
Mar 27, 2006	2.920	3.020	2.910	2.930	1,422,123	+0.05(+1.74%)
Mar 24, 2006	2.700	2.910	2.700	2.880	513,530	+0.21(+7.87%)
Mar 21, 2006	2.730	2.810	2.670	2.670	287,980	-0.14(-4.98%)
Mar 20, 2006	2.740	2.900	2.740	2.810	208,125	-0.01(-0.35%)
Mar 17, 2006	2.840	2.850	2.750	2.820	229,875	+0.02(+0.71%)
Mar 16, 2006	2.940	2.940	2.780	2.800	204,820	-0.11(-3.78%)
Mar 15, 2006	2.720	2.920	2.710	2.910	1,596,725	+0.22(+8.18%)
Mar 14, 2006	2.560	2.760	2.560	2.690	161,602	+0.06(+2.28%)
Mar 13, 2006	2.700	2.720	2.610	2.630	129,460	-0.01(-0.38%)
Mar 10, 2006	2.450	2.740	2.450	2.640	280,264	+0.09(+3.53%)
Mar 09, 2006	2.540	2.610	2.530	2.550	146,525	+0.05(+1.96%)
Mar 08, 2006	2.500	2.530	2.410	2.501	896,681	-0.02(-0.75%)
Mar 07, 2006	2.650	2.690	2.500	2.520	413,879	-0.10(-3.82%)
Mar 06, 2006	2.800	2.810	2.620	2.620	246,500	-0.19(-6.76%)
Mar 03, 2006	2.900	2.940	2.790	2.810	625,406	-0.04(-1.40%)
Mar 02, 2006	2.750	2.870	2.730	2.850	598,604	+0.10(+3.64%)
Mar 01, 2006	2.710	2.750	2.690	2.750	465,307	+0.04(+1.48%)
Feb 28, 2006	2.630	2.710	2.580	2.710	304,707	+0.05(+1.88%)
Feb 27, 2006	2.750	2.790	2.630	2.660	362,785	-0.10(-3.62%)
Feb 24, 2006	2.730	2.780	2.700	2.760	435,150	+0.10(+3.76%)
Feb 23, 2006	2.740	2.740	2.570	2.660	110,405	-0.08(-2.92%)
Feb 22, 2006	2.700	2.880	2.670	2.740	504,425	-0.05(-1.79%)
Feb 21, 2006	2.540	2.790	2.400	2.790	712,990	+0.46(+19.74%)
Feb 17, 2006	2.260	2.380	2.260	2.330	538,800	+0.13(+5.91%)
Feb 15, 2006	2.200	2.350	2.200	2.200	703,250	-0.08(-3.51%)
Feb 14, 2006	2.220	2.310	2.140	2.280	697,315	+0.08(+3.64%)
Feb 13, 2006	2.300	2.360	2.100	2.200	1,242,649	-0.16(-6.78%)
Feb 10, 2006	2.450	2.450	2.230	2.360	484,820	-0.05(-2.07%)
Feb 09, 2006	2.450	2.510	2.380	2.410	496,538	+0.01(+0.42%)
Feb 08, 2006	2.400	2.470	2.300	2.400	521,250	+0.53(+28.34%)
Feb 07, 2006	1.870	1.870	1.870	1.870	0	+0.00(+0.00%)
Feb 06, 2006	1.870	1.870	1.870	1.870	0	+0.00(+0.00%)
Feb 03, 2006	1.870	1.870	1.870	1.870	0	+0.00(+0.00%)
Feb 02, 2006	1.870	1.870	1.870	1.870	0	+0.00(+0.00%)

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.