Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.625	2.630	2.611	2.627	337,349	+0.00(+0.14%)
Apr 27, 2006	2.597	2.630	2.578	2.623	393,216	+0.02(+0.71%)
Apr 26, 2006	2.584	2.608	2.584	2.604	319,085	+0.01(+0.36%)
Apr 25, 2006	2.604	2.606	2.582	2.595	235,285	-0.00(-0.14%)
Apr 24, 2006	2.563	2.599	2.558	2.599	514,619	+0.05(+1.97%)
Apr 21, 2006	2.522	2.560	2.522	2.548	117,642	+0.02(+0.66%)
Apr 20, 2006	2.500	2.548	2.500	2.532	191,773	+0.01(+0.52%)
Apr 19, 2006	2.478	2.528	2.478	2.519	3,298,830	+0.04(+1.81%)
Apr 18, 2006	2.426	2.474	2.426	2.474	365,283	+0.02(+0.91%)
Apr 17, 2006	2.467	2.485	2.424	2.452	140,741	-0.03(-1.35%)
Apr 13, 2006	2.485	2.485	2.457	2.485	143,964	+0.00(+0.00%)
Apr 12, 2006	2.468	2.491	2.468	2.485	550,610	-0.01(-0.52%)
Apr 11, 2006	2.487	2.506	2.431	2.498	1,015,272	+0.01(+0.45%)
Apr 10, 2006	2.439	2.493	2.422	2.487	468,959	+0.07(+2.77%)
Apr 07, 2006	2.550	2.550	2.383	2.420	2,438,265	-0.13(-5.11%)
Apr 06, 2006	2.487	2.563	2.472	2.550	1,496,049	+0.08(+3.24%)
Apr 05, 2006	2.467	2.472	2.448	2.470	334,663	+0.02(+0.68%)
Apr 04, 2006	2.470	2.476	2.422	2.454	397,514	+0.04(+1.62%)
Apr 03, 2006	2.394	2.448	2.394	2.414	227,764	-0.00(-0.08%)
Mar 31, 2006	2.429	2.429	2.394	2.416	94,543	+0.00(+0.15%)
Mar 30, 2006	2.413	2.413	2.409	2.413	97,229	+0.01(+0.22%)
Mar 29, 2006	2.411	2.420	2.383	2.407	218,632	+0.02(+0.63%)
Mar 28, 2006	2.405	2.424	2.392	2.392	273,425	-0.02(-1.00%)
Mar 27, 2006	2.414	2.416	2.394	2.416	289,540	-0.00(-0.08%)
Mar 24, 2006	2.394	2.426	2.394	2.418	626,890	+0.02(+0.85%)
Mar 23, 2006	2.420	2.420	2.392	2.398	434,042	-0.02(-0.92%)
Mar 22, 2006	2.392	2.446	2.383	2.420	711,765	+0.01(+0.39%)
Mar 21, 2006	2.401	2.414	2.401	2.411	130,535	-0.00(-0.08%)
Mar 20, 2006	2.392	2.420	2.381	2.413	402,348	+0.04(+1.65%)
Mar 17, 2006	2.346	2.385	2.346	2.373	123,551	+0.01(+0.63%)
Mar 16, 2006	2.359	2.372	2.338	2.359	55,866	+0.01(+0.48%)
Mar 15, 2006	2.308	2.360	2.306	2.347	258,384	+0.04(+1.69%)
Mar 14, 2006	2.293	2.314	2.273	2.308	231,525	-0.00(-0.16%)
Mar 13, 2006	2.288	2.323	2.282	2.312	159,005	+0.03(+1.22%)
Mar 10, 2006	2.290	2.290	2.279	2.284	112,270	+0.00(+0.00%)
Mar 09, 2006	2.245	2.286	2.245	2.284	238,508	+0.02(+0.90%)
Mar 08, 2006	2.239	2.280	2.234	2.264	418,464	+0.00(+0.08%)
Mar 07, 2006	2.284	2.293	2.232	2.262	564,577	-0.05(-2.17%)
Mar 06, 2006	2.292	2.312	2.287	2.312	333,052	+0.03(+1.22%)
Mar 03, 2006	2.290	2.292	2.275	2.284	125,163	+0.00(+0.08%)
Mar 02, 2006	2.260	2.290	2.243	2.282	432,430	+0.01(+0.33%)
Mar 01, 2006	2.258	2.295	2.258	2.275	219,707	+0.01(+0.58%)
Feb 28, 2006	2.295	2.295	2.260	2.262	710,690	-0.03(-1.46%)
Feb 27, 2006	2.277	2.295	2.267	2.295	462,513	+0.03(+1.40%)
Feb 24, 2006	2.234	2.271	2.234	2.264	278,797	+0.01(+0.58%)
Feb 23, 2006	2.234	2.256	2.199	2.251	236,359	+0.02(+0.75%)
Feb 22, 2006	2.202	2.234	2.202	2.234	129,997	+0.02(+0.84%)
Feb 21, 2006	2.215	2.234	2.208	2.215	340,035	+0.02(+0.76%)
Feb 17, 2006	2.172	2.213	2.172	2.199	102,064	+0.01(+0.68%)
Feb 16, 2006	2.187	2.195	2.184	2.184	55,866	-0.00(-0.17%)
Feb 15, 2006	2.200	2.200	2.178	2.187	166,526	-0.01(-0.42%)
Feb 14, 2006	2.178	2.200	2.137	2.197	113,882	+0.00(+0.00%)
Feb 13, 2006	2.171	2.197	2.171	2.197	73,056	+0.04(+1.72%)
Feb 10, 2006	2.202	2.206	2.128	2.159	947,050	-0.05(-2.11%)
Feb 09, 2006	2.189	2.219	2.189	2.206	345,944	+0.03(+1.37%)
Feb 08, 2006	2.172	2.185	2.163	2.176	120,328	-0.01(-0.51%)
Feb 07, 2006	2.215	2.215	2.180	2.187	260,532	-0.02(-0.93%)
Feb 06, 2006	2.199	2.215	2.199	2.208	260,532	+0.02(+0.85%)
Feb 03, 2006	2.199	2.199	2.169	2.189	283,631	+0.01(+0.43%)
Feb 02, 2006	2.223	2.223	2.150	2.180	305,118	-0.03(-1.43%)

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.