Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.185	2.261	2.118	2.244	393,411	+0.07(+3.10%)
Apr 27, 2006	2.134	2.185	2.118	2.177	1,049,137	+0.04(+1.98%)
Apr 26, 2006	2.160	2.168	2.118	2.134	490,490	+0.03(+1.20%)
Apr 25, 2006	2.042	2.151	2.025	2.109	1,785,702	+0.08(+3.73%)
Apr 24, 2006	2.067	2.134	2.033	2.033	488,475	-0.03(-1.63%)
Apr 21, 2006	2.058	2.067	2.033	2.067	411,665	+0.03(+1.66%)
Apr 20, 2006	2.033	2.050	2.025	2.033	128,489	-0.03(-1.23%)
Apr 19, 2006	2.050	2.058	2.008	2.058	333,078	+0.01(+0.41%)
Apr 18, 2006	2.067	2.050	2.008	2.050	230,428	-0.01(-0.41%)
Apr 17, 2006	2.016	2.058	1.968	2.058	292,302	+0.03(+1.24%)
Apr 13, 2006	2.016	2.033	1.949	2.033	211,700	+0.02(+0.84%)
Apr 12, 2006	1.932	2.016	1.932	2.016	581,168	+0.08(+3.91%)
Apr 11, 2006	1.999	2.025	1.932	1.940	1,661,598	-0.06(-2.95%)
Apr 10, 2006	2.025	2.025	1.966	1.999	366,386	-0.03(-1.25%)
Apr 07, 2006	2.008	2.025	1.940	2.025	422,333	+0.04(+2.13%)
Apr 06, 2006	1.932	2.007	1.898	1.983	1,104,729	+0.05(+2.62%)
Apr 05, 2006	1.856	1.940	1.848	1.932	1,244,124	+0.12(+6.51%)
Apr 04, 2006	1.898	1.915	1.814	1.814	2,355,965	-0.08(-4.44%)
Apr 03, 2006	1.763	1.924	1.763	1.898	2,520,608	+0.15(+8.70%)
Mar 31, 2006	1.687	1.789	1.662	1.746	4,602,525	+0.08(+4.55%)
Mar 30, 2006	1.654	1.713	1.645	1.670	1,301,020	+0.01(+0.51%)
Mar 29, 2006	1.729	1.729	1.645	1.662	4,259,490	-0.03(-1.50%)
Mar 28, 2006	1.704	1.772	1.679	1.687	1,634,335	+0.00(+0.00%)
Mar 27, 2006	1.814	1.814	1.637	1.687	5,226,720	-0.08(-4.76%)
Mar 24, 2006	1.772	1.789	1.755	1.772	629,766	+0.01(+0.48%)
Mar 23, 2006	1.729	1.789	1.721	1.763	1,139,459	+0.03(+1.95%)
Mar 22, 2006	1.729	1.772	1.704	1.729	1,205,601	-0.03(-1.44%)
Mar 21, 2006	1.940	2.016	1.755	1.755	2,179,469	-0.17(-8.77%)
Mar 20, 2006	1.949	1.949	1.856	1.924	107,509	-0.02(-0.87%)
Mar 17, 2006	2.033	2.033	1.898	1.940	657,859	-0.08(-4.17%)
Mar 16, 2006	2.050	2.058	2.008	2.025	39,590	+0.02(+0.84%)
Mar 15, 2006	2.033	2.058	1.999	2.008	59,977	-0.04(-2.06%)
Mar 14, 2006	2.025	2.058	1.983	2.050	33,663	-0.01(-0.41%)
Mar 13, 2006	2.058	2.202	1.991	2.058	100,397	+0.00(+0.00%)
Mar 10, 2006	1.991	2.058	1.940	2.058	93,522	+0.03(+1.24%)
Mar 09, 2006	2.126	2.126	1.991	2.033	81,669	-0.05(-2.43%)
Mar 08, 2006	2.067	2.168	2.033	2.084	69,223	-0.01(-0.40%)
Mar 07, 2006	2.101	2.126	2.042	2.092	95,300	-0.06(-2.75%)
Mar 06, 2006	2.236	2.236	2.151	2.151	77,639	-0.05(-2.30%)
Mar 03, 2006	2.227	2.312	2.168	2.202	82,736	-0.03(-1.14%)
Mar 02, 2006	2.295	2.362	2.151	2.227	66,971	-0.04(-1.86%)
Mar 01, 2006	2.236	2.345	2.219	2.269	105,494	+0.08(+3.46%)
Feb 28, 2006	2.320	2.295	2.143	2.193	140,580	-0.13(-5.45%)
Feb 27, 2006	2.295	2.404	2.295	2.320	98,145	+0.06(+2.61%)
Feb 24, 2006	2.210	2.278	2.193	2.261	58,673	+0.03(+1.13%)
Feb 23, 2006	2.261	2.320	2.219	2.236	55,947	-0.03(-1.12%)
Feb 22, 2006	2.084	2.269	2.084	2.261	114,858	+0.14(+6.77%)
Feb 21, 2006	2.193	2.219	1.983	2.118	529,250	-0.13(-5.99%)
Feb 17, 2006	2.354	2.354	2.210	2.253	72,897	-0.06(-2.55%)
Feb 16, 2006	2.286	2.320	2.278	2.312	74,557	+0.05(+2.24%)
Feb 15, 2006	2.210	2.312	2.193	2.261	48,005	+0.04(+1.90%)
Feb 14, 2006	2.210	2.278	2.042	2.219	123,274	+0.03(+1.54%)
Feb 13, 2006	2.362	2.362	2.160	2.185	81,195	-0.06(-2.63%)
Feb 10, 2006	2.193	2.295	2.109	2.244	78,943	+0.01(+0.38%)
Feb 09, 2006	2.320	2.320	2.236	2.236	66,022	-0.05(-2.21%)
Feb 08, 2006	2.269	2.320	2.253	2.286	33,663	+0.01(+0.37%)
Feb 07, 2006	2.345	2.388	2.236	2.278	65,667	-0.03(-1.10%)
Feb 06, 2006	2.219	2.320	2.193	2.303	115,569	+0.07(+3.02%)
Feb 03, 2006	2.160	2.295	2.042	2.236	96,248	-0.01(-0.38%)
Feb 02, 2006	2.193	2.261	1.856	2.244	164,642	-0.03(-1.12%)

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.