Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.828	2.890	2.800	2.860	1,067,438	+0.05(+1.75%)
Apr 27, 2006	2.823	2.847	2.790	2.811	1,260,602	-0.03(-0.90%)
Apr 26, 2006	2.707	2.941	2.707	2.836	3,845,048	+0.06(+2.06%)
Apr 25, 2006	2.703	2.785	2.703	2.779	1,388,336	+0.05(+1.98%)
Apr 24, 2006	2.636	2.730	2.636	2.725	1,988,649	+0.08(+3.00%)
Apr 21, 2006	2.680	2.719	2.639	2.645	1,349,136	+0.01(+0.48%)
Apr 20, 2006	2.615	2.668	2.610	2.633	520,648	+0.00(+0.18%)
Apr 19, 2006	2.607	2.630	2.606	2.628	657,320	+0.00(+0.06%)
Apr 18, 2006	2.606	2.644	2.599	2.626	645,004	+0.01(+0.55%)
Apr 17, 2006	2.658	2.684	2.593	2.612	683,588	-0.03(-1.08%)
Apr 13, 2006	2.609	2.650	2.595	2.641	863,102	+0.03(+1.22%)
Apr 12, 2006	2.571	2.610	2.550	2.609	945,000	+0.04(+1.48%)
Apr 11, 2006	2.563	2.593	2.561	2.571	713,548	-0.01(-0.43%)
Apr 10, 2006	2.515	2.591	2.515	2.582	1,082,031	+0.05(+1.95%)
Apr 07, 2006	2.544	2.544	2.521	2.533	858,636	-0.01(-0.31%)
Apr 06, 2006	2.536	2.568	2.536	2.540	397,914	-0.02(-0.62%)
Apr 05, 2006	2.587	2.587	2.504	2.556	1,053,291	-0.04(-1.59%)
Apr 04, 2006	2.591	2.607	2.577	2.598	707,610	+0.01(+0.31%)
Apr 03, 2006	2.612	2.614	2.587	2.590	1,863,097	-0.02(-0.85%)
Mar 31, 2006	2.630	2.633	2.612	2.612	316,520	-0.02(-0.85%)
Mar 30, 2006	2.614	2.657	2.612	2.634	539,889	+0.01(+0.55%)
Mar 29, 2006	2.558	2.642	2.558	2.620	835,935	+0.06(+2.23%)
Mar 28, 2006	2.585	2.587	2.552	2.563	493,789	-0.03(-1.10%)
Mar 27, 2006	2.609	2.609	2.568	2.591	683,638	+0.00(+0.18%)
Mar 24, 2006	2.571	2.598	2.561	2.587	666,434	+0.01(+0.25%)
Mar 23, 2006	2.552	2.595	2.520	2.580	654,804	+0.02(+0.93%)
Mar 22, 2006	2.572	2.575	2.556	2.556	458,551	-0.03(-1.29%)
Mar 21, 2006	2.509	2.633	2.509	2.590	758,692	-0.03(-0.97%)
Mar 20, 2006	2.572	2.652	2.564	2.615	854,258	+0.04(+1.48%)
Mar 17, 2006	2.601	2.622	2.574	2.577	632,524	-0.03(-0.98%)
Mar 16, 2006	2.591	2.636	2.579	2.602	824,097	+0.01(+0.31%)
Mar 15, 2006	2.660	2.671	2.580	2.595	1,468,145	-0.08(-2.91%)
Mar 14, 2006	2.653	2.692	2.653	2.672	1,050,108	+0.01(+0.42%)
Mar 13, 2006	2.657	2.699	2.630	2.661	1,980,881	+0.00(+0.18%)
Mar 10, 2006	2.671	2.701	2.644	2.657	1,959,211	-0.01(-0.54%)
Mar 09, 2006	2.698	2.719	2.666	2.671	1,312,917	-0.04(-1.41%)
Mar 08, 2006	2.726	2.726	2.639	2.709	1,150,084	-0.03(-1.10%)
Mar 07, 2006	2.785	2.790	2.707	2.739	677,518	-0.07(-2.55%)
Mar 06, 2006	2.784	2.839	2.784	2.811	1,531,965	+0.00(+0.06%)
Mar 03, 2006	2.827	2.841	2.795	2.809	1,282,938	-0.01(-0.28%)
Mar 02, 2006	2.785	2.836	2.763	2.817	2,071,100	+0.04(+1.31%)
Mar 01, 2006	2.784	2.820	2.755	2.781	983,426	-0.00(-0.06%)
Feb 28, 2006	2.795	2.804	2.773	2.782	780,733	-0.01(-0.46%)
Feb 27, 2006	2.795	2.830	2.769	2.795	2,188,418	-0.01(-0.23%)
Feb 24, 2006	2.798	2.830	2.784	2.801	561,056	-0.01(-0.40%)
Feb 23, 2006	2.758	2.860	2.758	2.812	1,558,730	+0.04(+1.38%)
Feb 22, 2006	2.715	2.809	2.714	2.774	1,815,487	+0.06(+2.11%)
Feb 21, 2006	2.771	2.795	2.707	2.717	1,135,724	-0.07(-2.40%)
Feb 17, 2006	2.781	2.798	2.765	2.784	1,028,489	+0.01(+0.23%)
Feb 16, 2006	2.760	2.784	2.750	2.777	1,268,093	+0.01(+0.46%)
Feb 15, 2006	2.763	2.782	2.730	2.765	975,186	+0.01(+0.40%)
Feb 14, 2006	2.760	2.766	2.709	2.754	939,697	+0.01(+0.35%)
Feb 13, 2006	2.688	2.774	2.680	2.744	1,231,736	+0.04(+1.59%)
Feb 10, 2006	2.723	2.738	2.688	2.701	1,725,155	-0.03(-0.99%)
Feb 09, 2006	2.742	2.765	2.726	2.728	1,190,737	+0.00(+0.18%)
Feb 08, 2006	2.734	2.736	2.669	2.723	1,266,213	+0.01(+0.47%)
Feb 07, 2006	2.731	2.779	2.692	2.711	1,292,852	-0.03(-1.10%)
Feb 06, 2006	2.769	2.814	2.722	2.741	1,907,965	-0.03(-1.26%)
Feb 03, 2006	2.836	2.860	2.776	2.776	2,412,353	-0.10(-3.38%)
Feb 02, 2006	2.846	2.919	2.777	2.873	15,046,268	+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.