Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.101	3.195	3.082	3.082	11,599	-0.09(-2.96%)
Apr 27, 2006	3.148	3.176	3.110	3.176	2,979	+0.04(+1.19%)
Apr 26, 2006	3.148	3.186	3.101	3.139	9,151	-0.01(-0.30%)
Apr 25, 2006	3.204	3.251	3.101	3.148	5,320	-0.05(-1.47%)
Apr 24, 2006	2.782	3.524	2.678	3.195	23,411	+0.42(+15.25%)
Apr 21, 2006	2.857	2.857	2.772	2.772	2,873	+0.01(+0.34%)
Apr 20, 2006	2.632	2.763	2.612	2.763	11,386	+0.08(+3.16%)
Apr 19, 2006	2.678	2.960	2.641	2.678	12,237	-0.05(-1.72%)
Apr 18, 2006	2.819	2.819	2.725	2.725	3,192	-0.14(-4.92%)
Apr 17, 2006	2.960	3.007	2.866	2.866	3,298	-0.14(-4.69%)
Apr 13, 2006	3.045	3.045	2.960	3.007	5,639	-0.04(-1.23%)
Apr 12, 2006	3.054	3.054	3.045	3.045	1,170	-0.02(-0.62%)
Apr 11, 2006	3.101	3.101	3.063	3.063	1,064	-0.08(-2.39%)
Apr 10, 2006	3.430	3.477	3.054	3.139	14,791	-0.24(-7.22%)
Apr 07, 2006	2.631	4.041	2.443	3.383	128,229	+0.52(+18.03%)
Apr 06, 2006	2.913	2.913	2.819	2.866	1,915	-0.05(-1.61%)
Apr 05, 2006	2.866	2.913	2.810	2.913	3,724	-0.00(-0.00%)
Apr 04, 2006	2.913	2.913	2.913	2.913	0	+0.00(+0.00%)
Apr 03, 2006	2.876	2.913	2.772	2.913	7,342	+0.04(+1.30%)
Mar 31, 2006	2.876	2.876	2.876	2.876	0	+0.00(+0.00%)
Mar 30, 2006	2.876	2.876	2.876	2.876	319	+0.00(+0.00%)
Mar 29, 2006	2.913	2.913	2.876	2.876	2,128	-0.03(-0.97%)
Mar 28, 2006	2.904	2.998	2.866	2.904	3,618	+0.00(+0.00%)
Mar 27, 2006	2.876	2.913	2.847	2.904	1,809	+0.04(+1.31%)
Mar 24, 2006	2.913	2.913	2.866	2.866	1,064	-0.06(-1.93%)
Mar 23, 2006	2.960	2.960	2.923	2.923	957	+0.01(+0.32%)
Mar 21, 2006	2.913	2.913	2.913	2.913	851	-0.05(-1.59%)
Mar 20, 2006	2.913	2.960	2.901	2.960	1,915	+0.00(+0.00%)
Mar 17, 2006	2.960	2.960	2.819	2.960	7,661	-0.05(-1.56%)
Mar 16, 2006	3.383	3.383	3.007	3.007	47,780	+0.14(+4.92%)
Mar 15, 2006	2.913	2.913	2.866	2.866	1,915	-0.06(-1.93%)
Mar 14, 2006	2.960	2.960	2.923	2.923	1,702	-0.01(-0.32%)
Mar 13, 2006	2.913	2.932	2.819	2.932	3,724	+0.03(+1.00%)
Mar 10, 2006	2.537	2.970	2.349	2.903	29,583	+0.41(+16.57%)
Mar 09, 2006	2.443	2.490	2.443	2.490	1,170	+0.00(+0.00%)
Mar 08, 2006	2.396	2.537	2.208	2.490	18,516	-0.10(-3.99%)
Mar 07, 2006	2.020	2.594	2.020	2.594	56,718	+0.19(+7.81%)
Mar 06, 2006	2.575	2.575	2.396	2.406	6,704	-0.22(-8.24%)
Mar 03, 2006	2.678	2.678	2.594	2.622	2,553	-0.10(-3.79%)
Mar 02, 2006	2.819	2.819	2.725	2.725	2,234	-0.14(-4.92%)
Mar 01, 2006	2.913	2.913	2.866	2.866	3,511	-0.06(-1.93%)
Feb 28, 2006	2.979	3.007	2.923	2.923	851	-0.06(-1.89%)
Feb 27, 2006	2.913	3.195	2.913	2.979	33,839	+0.08(+2.59%)
Feb 24, 2006	2.904	2.904	2.866	2.904	957	+0.00(+0.00%)
Feb 23, 2006	2.913	2.913	2.819	2.904	3,511	-0.01(-0.32%)
Feb 22, 2006	3.148	3.186	2.913	2.913	8,938	-0.19(-6.06%)
Feb 21, 2006	3.308	3.308	3.101	3.101	12,556	-0.28(-8.33%)
Feb 17, 2006	3.383	3.383	3.383	3.383	0	+0.00(+0.00%)
Feb 16, 2006	3.430	3.430	3.383	3.383	1,702	-0.06(-1.64%)
Feb 15, 2006	3.618	3.618	3.439	3.439	4,043	-0.21(-5.67%)
Feb 14, 2006	3.665	3.665	3.618	3.646	1,809	-0.07(-1.77%)
Feb 13, 2006	3.712	3.712	3.712	3.712	319	-0.03(-0.75%)
Feb 10, 2006	3.703	3.740	3.703	3.740	6,172	+0.07(+1.79%)
Feb 09, 2006	3.618	3.674	3.618	3.674	14,153	+0.05(+1.30%)
Feb 08, 2006	3.712	3.712	3.627	3.627	4,150	-0.13(-3.50%)
Feb 07, 2006	3.759	3.834	3.759	3.759	14,578	+0.00(+0.00%)
Feb 06, 2006	3.703	3.853	3.703	3.759	21,176	+0.01(+0.25%)
Feb 03, 2006	3.637	3.759	3.627	3.749	37,564	+0.08(+2.31%)
Feb 02, 2006	3.712	3.759	3.665	3.665	9,151	-0.05(-1.27%)

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.