Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.682	2.715	2.656	2.674	7,407,542	-0.01(-0.32%)
Apr 27, 2006	2.670	2.697	2.612	2.682	9,238,025	-0.00(-0.06%)
Apr 26, 2006	2.660	2.700	2.658	2.684	5,548,816	+0.03(+1.24%)
Apr 25, 2006	2.663	2.675	2.636	2.651	4,547,964	+0.00(+0.09%)
Apr 24, 2006	2.654	2.663	2.620	2.649	9,536,339	-0.01(-0.49%)
Apr 21, 2006	2.698	2.698	2.628	2.662	5,375,830	-0.03(-1.12%)
Apr 20, 2006	2.663	2.714	2.649	2.692	4,429,698	+0.03(+0.96%)
Apr 19, 2006	2.663	2.672	2.634	2.667	3,960,162	+0.02(+0.62%)
Apr 18, 2006	2.651	2.660	2.603	2.650	7,741,159	+0.01(+0.39%)
Apr 17, 2006	2.651	2.652	2.606	2.640	7,355,469	-0.01(-0.55%)
Apr 13, 2006	2.669	2.675	2.654	2.655	6,577,029	-0.01(-0.53%)
Apr 12, 2006	2.664	2.682	2.655	2.669	7,567,290	+0.01(+0.28%)
Apr 11, 2006	2.663	2.677	2.648	2.662	17,516,680	-0.10(-3.45%)
Apr 10, 2006	2.775	2.814	2.754	2.757	9,052,682	-0.02(-0.63%)
Apr 07, 2006	2.779	2.802	2.753	2.774	5,195,782	-0.00(-0.04%)
Apr 06, 2006	2.752	2.785	2.735	2.775	5,137,531	+0.02(+0.66%)
Apr 05, 2006	2.722	2.797	2.718	2.757	11,417,129	+0.04(+1.31%)
Apr 04, 2006	2.651	2.722	2.624	2.722	8,332,492	+0.09(+3.40%)
Apr 03, 2006	2.671	2.736	2.619	2.632	8,791,437	-0.04(-1.44%)
Mar 31, 2006	2.674	2.691	2.652	2.671	8,126,849	+0.01(+0.30%)
Mar 30, 2006	2.663	2.706	2.654	2.663	8,320,136	+0.00(+0.00%)
Mar 29, 2006	2.625	2.707	2.625	2.663	6,438,463	+0.04(+1.40%)
Mar 28, 2006	2.681	2.702	2.621	2.626	8,937,946	-0.03(-1.13%)
Mar 27, 2006	2.640	2.715	2.631	2.656	9,830,240	+0.00(+0.15%)
Mar 24, 2006	2.560	2.671	2.547	2.652	9,482,501	+0.09(+3.61%)
Mar 23, 2006	2.546	2.612	2.546	2.560	10,920,234	-0.01(-0.57%)
Mar 22, 2006	2.493	2.585	2.492	2.574	10,567,199	+0.02(+0.98%)
Mar 21, 2006	2.507	2.605	2.505	2.549	38,541,636	+0.20(+8.70%)
Mar 20, 2006	2.320	2.364	2.296	2.345	6,036,886	+0.02(+0.73%)
Mar 17, 2006	2.294	2.345	2.273	2.328	8,845,274	+0.06(+2.49%)
Mar 16, 2006	2.260	2.318	2.257	2.272	3,828,657	+0.02(+0.78%)
Mar 15, 2006	2.292	2.350	2.248	2.254	10,419,807	-0.04(-1.61%)
Mar 14, 2006	2.216	2.319	2.210	2.291	11,811,645	+0.07(+3.37%)
Mar 13, 2006	2.198	2.255	2.198	2.216	7,373,121	+0.02(+0.82%)
Mar 10, 2006	2.156	2.213	2.111	2.198	6,483,475	+0.03(+1.44%)
Mar 09, 2006	2.204	2.225	2.159	2.167	4,569,146	-0.03(-1.29%)
Mar 08, 2006	2.255	2.255	2.175	2.195	7,321,931	-0.07(-2.98%)
Mar 07, 2006	2.311	2.311	2.242	2.263	5,878,903	-0.05(-2.13%)
Mar 06, 2006	2.280	2.357	2.280	2.312	4,222,290	-0.01(-0.46%)
Mar 03, 2006	2.266	2.338	2.266	2.323	5,476,444	+0.04(+1.74%)
Mar 02, 2006	2.300	2.330	2.273	2.283	6,375,799	-0.04(-1.66%)
Mar 01, 2006	2.268	2.327	2.268	2.322	5,953,041	+0.05(+2.37%)
Feb 28, 2006	2.280	2.283	2.241	2.268	5,994,522	-0.01(-0.52%)
Feb 27, 2006	2.266	2.299	2.262	2.280	4,821,566	+0.01(+0.47%)
Feb 24, 2006	2.252	2.284	2.224	2.269	3,354,708	+0.01(+0.23%)
Feb 23, 2006	2.317	2.319	2.264	2.264	5,831,244	-0.06(-2.63%)
Feb 22, 2006	2.295	2.377	2.278	2.325	5,094,285	+0.03(+1.31%)
Feb 21, 2006	2.323	2.333	2.278	2.295	5,503,805	-0.04(-1.56%)
Feb 17, 2006	2.371	2.371	2.323	2.331	6,323,727	-0.03(-1.32%)
Feb 16, 2006	2.348	2.375	2.276	2.362	8,615,802	+0.06(+2.63%)
Feb 15, 2006	2.296	2.356	2.281	2.302	8,244,233	+0.01(+0.25%)
Feb 14, 2006	2.292	2.296	2.242	2.296	5,920,385	+0.02(+0.85%)
Feb 13, 2006	2.293	2.326	2.261	2.277	4,255,828	-0.02(-0.72%)
Feb 10, 2006	2.287	2.303	2.258	2.293	7,369,591	+0.00(+0.05%)
Feb 09, 2006	2.365	2.399	2.288	2.292	8,136,558	-0.07(-3.09%)
Feb 08, 2006	2.373	2.374	2.272	2.365	7,317,518	-0.01(-0.33%)
Feb 07, 2006	2.442	2.452	2.367	2.373	8,936,181	-0.07(-2.81%)
Feb 06, 2006	2.412	2.445	2.391	2.442	9,188,600	+0.03(+1.25%)
Feb 03, 2006	2.394	2.468	2.371	2.412	14,422,334	+0.03(+1.21%)
Feb 02, 2006	2.385	2.385	2.326	2.383	16,292,533	-0.01(-0.31%)

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.