Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.361	3.549	3.361	3.522	1,085,700	+0.16(+4.83%)
Apr 27, 2006	3.404	3.439	3.308	3.360	1,354,035	-0.04(-1.21%)
Apr 26, 2006	3.724	3.778	3.366	3.401	4,258,992	-0.62(-15.37%)
Apr 25, 2006	4.383	4.486	3.844	4.019	3,778,293	-0.35(-8.01%)
Apr 24, 2006	4.327	4.493	4.287	4.369	1,541,865	+0.09(+2.16%)
Apr 21, 2006	4.171	4.372	4.122	4.277	1,115,079	+0.17(+4.22%)
Apr 20, 2006	4.157	4.217	4.081	4.103	818,607	-0.03(-0.75%)
Apr 19, 2006	4.229	4.366	4.083	4.134	1,909,896	-0.07(-1.66%)
Apr 18, 2006	4.020	4.377	4.000	4.204	5,148,822	+0.54(+14.63%)
Apr 17, 2006	3.628	3.730	3.550	3.668	1,323,537	+0.12(+3.32%)
Apr 13, 2006	3.336	3.564	3.336	3.550	901,614	+0.14(+4.00%)
Apr 12, 2006	3.273	3.510	3.089	3.413	1,291,416	+0.14(+4.28%)
Apr 11, 2006	3.578	3.589	3.130	3.273	2,664,615	-0.25(-7.10%)
Apr 10, 2006	3.422	3.632	3.411	3.523	1,220,847	+0.12(+3.39%)
Apr 07, 2006	3.461	3.498	3.374	3.408	830,094	-0.04(-1.13%)
Apr 06, 2006	3.386	3.449	3.367	3.447	714,429	+0.11(+3.40%)
Apr 05, 2006	3.269	3.387	3.258	3.333	1,006,401	+0.09(+2.67%)
Apr 04, 2006	3.259	3.284	3.203	3.247	551,400	+0.03(+1.00%)
Apr 03, 2006	3.301	3.350	3.119	3.214	902,067	-0.07(-2.00%)
Mar 31, 2006	3.264	3.294	3.200	3.280	564,633	+0.05(+1.44%)
Mar 30, 2006	3.232	3.300	3.224	3.233	662,517	+0.02(+0.59%)
Mar 29, 2006	3.072	3.214	3.072	3.214	458,193	+0.13(+4.06%)
Mar 28, 2006	3.098	3.250	3.050	3.089	618,921	-0.05(-1.59%)
Mar 27, 2006	3.043	3.148	3.000	3.139	556,797	+0.07(+2.17%)
Mar 24, 2006	3.119	3.123	3.058	3.072	365,874	-0.01(-0.36%)
Mar 23, 2006	3.111	3.197	3.037	3.083	661,500	-0.02(-0.54%)
Mar 22, 2006	3.082	3.111	2.979	3.100	399,300	+0.02(+0.72%)
Mar 21, 2006	3.161	3.193	3.003	3.078	557,289	-0.09(-2.91%)
Mar 20, 2006	2.963	3.214	2.963	3.170	1,209,522	+0.24(+8.03%)
Mar 17, 2006	2.877	2.982	2.861	2.934	381,666	+0.06(+1.93%)
Mar 16, 2006	2.867	2.901	2.853	2.879	315,837	+0.01(+0.47%)
Mar 15, 2006	2.890	2.922	2.833	2.866	302,229	-0.02(-0.81%)
Mar 14, 2006	2.889	2.889	2.780	2.889	618,585	-0.02(-0.57%)
Mar 13, 2006	2.899	2.942	2.800	2.906	933,480	+0.00(+0.00%)
Mar 10, 2006	2.819	2.935	2.811	2.906	753,243	+0.09(+3.12%)
Mar 09, 2006	2.711	2.874	2.711	2.818	883,068	+0.10(+3.76%)
Mar 08, 2006	2.678	2.726	2.611	2.716	380,976	+0.02(+0.78%)
Mar 07, 2006	2.603	2.697	2.600	2.694	759,054	+0.09(+3.54%)
Mar 06, 2006	2.611	2.626	2.572	2.602	293,835	+0.01(+0.51%)
Mar 03, 2006	2.606	2.609	2.539	2.589	253,506	-0.01(-0.38%)
Mar 02, 2006	2.583	2.610	2.512	2.599	310,674	+0.02(+0.69%)
Mar 01, 2006	2.415	2.591	2.415	2.581	832,974	+0.18(+7.40%)
Feb 28, 2006	2.419	2.447	2.384	2.403	208,212	-0.02(-0.64%)
Feb 27, 2006	2.451	2.480	2.368	2.419	483,723	-0.03(-1.18%)
Feb 24, 2006	2.462	2.518	2.437	2.448	249,579	-0.02(-0.99%)
Feb 23, 2006	2.529	2.583	2.466	2.472	622,905	-0.06(-2.54%)
Feb 22, 2006	2.394	2.553	2.391	2.537	556,185	+0.14(+5.72%)
Feb 21, 2006	2.432	2.458	2.337	2.399	486,195	-0.04(-1.80%)
Feb 17, 2006	2.456	2.467	2.418	2.443	242,994	-0.01(-0.50%)
Feb 16, 2006	2.461	2.462	2.411	2.456	284,100	-0.01(-0.32%)
Feb 15, 2006	2.422	2.556	2.411	2.463	459,063	+0.03(+1.28%)
Feb 14, 2006	2.426	2.444	2.394	2.432	491,697	-0.00(-0.18%)
Feb 13, 2006	2.400	2.497	2.390	2.437	696,459	+0.04(+1.86%)
Feb 10, 2006	2.376	2.398	2.236	2.392	415,389	+0.02(+0.98%)
Feb 09, 2006	2.308	2.441	2.308	2.369	701,985	+0.05(+2.30%)
Feb 08, 2006	2.252	2.321	2.204	2.316	276,816	+0.06(+2.66%)
Feb 07, 2006	2.307	2.330	2.227	2.256	417,279	-0.06(-2.73%)
Feb 06, 2006	2.311	2.333	2.154	2.319	945,660	-0.00(-0.10%)
Feb 03, 2006	2.256	2.354	2.242	2.321	375,855	+0.07(+3.06%)
Feb 02, 2006	2.361	2.387	2.222	2.252	499,326	-0.08(-3.61%)

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.