Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.804	2.865	2.775	2.835	1,076,772	+0.05(+1.75%)
Apr 27, 2006	2.799	2.823	2.766	2.786	1,271,625	-0.03(-0.90%)
Apr 26, 2006	2.684	2.916	2.684	2.812	3,878,670	+0.06(+2.06%)
Apr 25, 2006	2.679	2.761	2.679	2.755	1,400,476	+0.05(+1.98%)
Apr 24, 2006	2.613	2.706	2.613	2.701	2,006,038	+0.08(+3.01%)
Apr 21, 2006	2.657	2.695	2.616	2.622	1,360,933	+0.01(+0.48%)
Apr 20, 2006	2.593	2.645	2.588	2.610	525,200	+0.00(+0.18%)
Apr 19, 2006	2.585	2.607	2.583	2.605	663,068	+0.00(+0.06%)
Apr 18, 2006	2.583	2.621	2.577	2.604	650,644	+0.01(+0.55%)
Apr 17, 2006	2.635	2.660	2.570	2.589	689,565	-0.03(-1.08%)
Apr 13, 2006	2.586	2.627	2.572	2.618	870,649	+0.03(+1.22%)
Apr 12, 2006	2.548	2.588	2.528	2.586	953,263	+0.04(+1.48%)
Apr 11, 2006	2.541	2.570	2.539	2.548	719,787	-0.01(-0.43%)
Apr 10, 2006	2.493	2.569	2.493	2.559	1,091,492	+0.05(+1.95%)
Apr 07, 2006	2.522	2.522	2.500	2.511	866,144	-0.01(-0.31%)
Apr 06, 2006	2.514	2.545	2.514	2.518	401,394	-0.02(-0.62%)
Apr 05, 2006	2.564	2.564	2.482	2.534	1,062,501	-0.04(-1.59%)
Apr 04, 2006	2.569	2.585	2.555	2.575	713,797	+0.01(+0.31%)
Apr 03, 2006	2.589	2.591	2.564	2.567	1,879,389	-0.02(-0.85%)
Mar 31, 2006	2.607	2.610	2.589	2.589	319,288	-0.02(-0.84%)
Mar 30, 2006	2.591	2.634	2.589	2.611	544,610	+0.01(+0.55%)
Mar 29, 2006	2.536	2.619	2.536	2.597	843,245	+0.06(+2.23%)
Mar 28, 2006	2.563	2.564	2.529	2.541	498,107	-0.03(-1.10%)
Mar 27, 2006	2.586	2.586	2.545	2.569	689,616	+0.00(+0.18%)
Mar 24, 2006	2.548	2.575	2.539	2.564	672,262	+0.01(+0.25%)
Mar 23, 2006	2.529	2.572	2.498	2.558	660,530	+0.02(+0.93%)
Mar 22, 2006	2.550	2.553	2.534	2.534	462,561	-0.03(-1.29%)
Mar 21, 2006	2.487	2.610	2.487	2.567	765,326	-0.03(-0.97%)
Mar 20, 2006	2.550	2.629	2.542	2.593	861,728	+0.04(+1.48%)
Mar 17, 2006	2.578	2.599	2.552	2.555	638,055	-0.03(-0.98%)
Mar 16, 2006	2.569	2.613	2.556	2.580	831,303	+0.01(+0.31%)
Mar 15, 2006	2.637	2.648	2.558	2.572	1,480,983	-0.08(-2.92%)
Mar 14, 2006	2.630	2.668	2.630	2.649	1,059,291	+0.01(+0.42%)
Mar 13, 2006	2.634	2.676	2.607	2.638	1,998,202	+0.00(+0.18%)
Mar 10, 2006	2.648	2.678	2.621	2.634	1,976,343	-0.01(-0.54%)
Mar 09, 2006	2.674	2.695	2.643	2.648	1,324,398	-0.04(-1.41%)
Mar 08, 2006	2.703	2.703	2.616	2.686	1,160,141	-0.03(-1.10%)
Mar 07, 2006	2.761	2.766	2.684	2.715	683,442	-0.07(-2.55%)
Mar 06, 2006	2.760	2.815	2.760	2.786	1,545,361	+0.00(+0.06%)
Mar 03, 2006	2.802	2.816	2.771	2.785	1,294,157	-0.01(-0.28%)
Mar 02, 2006	2.761	2.812	2.739	2.793	2,089,210	+0.04(+1.31%)
Mar 01, 2006	2.760	2.796	2.731	2.756	992,026	-0.00(-0.06%)
Feb 28, 2006	2.771	2.780	2.749	2.758	787,560	-0.01(-0.46%)
Feb 27, 2006	2.771	2.805	2.745	2.771	2,207,554	-0.01(-0.23%)
Feb 24, 2006	2.774	2.805	2.760	2.777	565,962	-0.01(-0.40%)
Feb 23, 2006	2.734	2.835	2.734	2.788	1,572,360	+0.04(+1.38%)
Feb 22, 2006	2.692	2.785	2.690	2.750	1,831,362	+0.06(+2.11%)
Feb 21, 2006	2.747	2.771	2.684	2.693	1,145,655	-0.07(-2.40%)
Feb 17, 2006	2.756	2.774	2.741	2.760	1,037,483	+0.01(+0.23%)
Feb 16, 2006	2.736	2.760	2.726	2.753	1,279,182	+0.01(+0.46%)
Feb 15, 2006	2.739	2.758	2.706	2.741	983,714	+0.01(+0.40%)
Feb 14, 2006	2.736	2.742	2.686	2.730	947,914	+0.01(+0.35%)
Feb 13, 2006	2.665	2.750	2.657	2.720	1,242,507	+0.04(+1.59%)
Feb 10, 2006	2.700	2.714	2.665	2.678	1,740,240	-0.03(-0.99%)
Feb 09, 2006	2.719	2.741	2.703	2.704	1,201,149	+0.00(+0.18%)
Feb 08, 2006	2.711	2.712	2.646	2.700	1,277,285	+0.01(+0.47%)
Feb 07, 2006	2.708	2.755	2.668	2.687	1,304,157	-0.03(-1.10%)
Feb 06, 2006	2.745	2.790	2.698	2.717	1,924,649	-0.03(-1.26%)
Feb 03, 2006	2.812	2.835	2.752	2.752	2,433,448	-0.10(-3.38%)
Feb 02, 2006	2.821	2.894	2.753	2.848	15,177,837	+0.22(+8.46%)

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.