Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.753	2.788	2.728	2.728	100,223	-0.02(-0.78%)
Apr 27, 2006	2.732	2.756	2.732	2.749	44,481	-0.01(-0.39%)
Apr 26, 2006	2.746	2.760	2.721	2.760	87,273	+0.04(+1.30%)
Apr 25, 2006	2.735	2.753	2.717	2.724	51,519	-0.02(-0.65%)
Apr 24, 2006	2.689	2.746	2.689	2.742	85,021	+0.03(+1.05%)
Apr 21, 2006	2.710	2.714	2.689	2.714	77,701	+0.01(+0.39%)
Apr 20, 2006	2.724	2.732	2.682	2.703	170,042	-0.04(-1.42%)
Apr 19, 2006	2.732	2.760	2.721	2.742	210,300	-0.01(-0.39%)
Apr 18, 2006	2.717	2.756	2.700	2.753	70,663	+0.02(+0.65%)
Apr 17, 2006	2.728	2.735	2.706	2.735	74,323	+0.01(+0.52%)
Apr 13, 2006	2.692	2.724	2.696	2.721	123,871	+0.03(+1.06%)
Apr 12, 2006	2.735	2.771	2.692	2.692	83,331	-0.04(-1.56%)
Apr 11, 2006	2.717	2.739	2.710	2.735	46,733	-0.00(-0.13%)
Apr 10, 2006	2.749	2.767	2.739	2.739	47,859	-0.03(-1.03%)
Apr 07, 2006	2.788	2.792	2.746	2.767	82,487	-0.02(-0.76%)
Apr 06, 2006	2.764	2.803	2.760	2.788	78,264	+0.01(+0.51%)
Apr 05, 2006	2.764	2.788	2.760	2.774	39,976	+0.01(+0.26%)
Apr 04, 2006	2.781	2.792	2.767	2.767	60,246	-0.01(-0.38%)
Apr 03, 2006	2.781	2.803	2.760	2.778	73,197	-0.01(-0.51%)
Mar 31, 2006	2.788	2.799	2.764	2.792	109,795	+0.02(+0.90%)
Mar 30, 2006	2.771	2.806	2.767	2.767	72,070	-0.03(-1.14%)
Mar 29, 2006	2.799	2.806	2.766	2.799	89,244	+0.02(+0.77%)
Mar 28, 2006	2.788	2.803	2.767	2.778	86,991	+0.01(+0.51%)
Mar 27, 2006	2.799	2.806	2.764	2.764	56,023	-0.03(-1.14%)
Mar 24, 2006	2.771	2.795	2.760	2.795	68,692	-0.01(-0.38%)
Mar 23, 2006	2.788	2.806	2.771	2.806	83,050	+0.02(+0.64%)
Mar 22, 2006	2.756	2.788	2.755	2.788	100,505	+0.01(+0.38%)
Mar 21, 2006	2.803	2.803	2.767	2.778	101,068	-0.01(-0.25%)
Mar 20, 2006	2.799	2.806	2.756	2.785	78,827	-0.00(-0.13%)
Mar 17, 2006	2.742	2.788	2.732	2.788	122,745	+0.01(+0.51%)
Mar 16, 2006	2.760	2.774	2.724	2.774	74,604	+0.02(+0.77%)
Mar 15, 2006	2.760	2.760	2.717	2.753	192,564	+0.01(+0.39%)
Mar 14, 2006	2.742	2.771	2.739	2.742	89,807	-0.01(-0.26%)
Mar 13, 2006	2.778	2.778	2.746	2.749	56,305	-0.02(-0.90%)
Mar 10, 2006	2.753	2.774	2.721	2.774	93,748	+0.00(+0.00%)
Mar 09, 2006	2.774	2.778	2.753	2.774	45,044	+0.01(+0.51%)
Mar 08, 2006	2.781	2.785	2.742	2.760	33,783	-0.02(-0.64%)
Mar 07, 2006	2.781	2.781	2.735	2.778	133,162	+0.02(+0.64%)
Mar 06, 2006	2.771	2.771	2.739	2.760	79,953	+0.00(+0.00%)
Mar 03, 2006	2.788	2.788	2.746	2.760	106,980	-0.02(-0.77%)
Mar 02, 2006	2.788	2.788	2.764	2.781	92,059	-0.00(-0.13%)
Mar 01, 2006	2.799	2.806	2.771	2.785	52,645	-0.01(-0.25%)
Feb 28, 2006	2.785	2.799	2.767	2.792	120,212	+0.01(+0.26%)
Feb 27, 2006	2.774	2.796	2.774	2.785	69,255	+0.00(+0.13%)
Feb 24, 2006	2.767	2.795	2.767	2.781	88,399	-0.01(-0.38%)
Feb 23, 2006	2.788	2.792	2.771	2.792	80,798	+0.01(+0.26%)
Feb 22, 2006	2.788	2.788	2.749	2.785	114,299	+0.00(+0.00%)
Feb 21, 2006	2.778	2.788	2.778	2.785	81,642	+0.00(+0.00%)
Feb 17, 2006	2.774	2.785	2.756	2.785	95,156	+0.01(+0.26%)
Feb 16, 2006	2.771	2.785	2.755	2.778	89,525	+0.00(+0.13%)
Feb 15, 2006	2.785	2.785	2.753	2.774	101,912	-0.00(-0.13%)
Feb 14, 2006	2.771	2.785	2.748	2.778	47,578	+0.01(+0.26%)
Feb 13, 2006	2.732	2.771	2.730	2.771	123,590	+0.04(+1.43%)
Feb 10, 2006	2.764	2.767	2.732	2.732	61,372	-0.04(-1.28%)
Feb 09, 2006	2.749	2.767	2.732	2.767	98,252	+0.03(+1.17%)
Feb 08, 2006	2.746	2.749	2.724	2.735	97,971	-0.01(-0.26%)
Feb 07, 2006	2.714	2.749	2.714	2.742	65,032	+0.00(+0.00%)
Feb 06, 2006	2.742	2.746	2.721	2.742	57,713	+0.00(+0.00%)
Feb 03, 2006	2.721	2.742	2.717	2.742	75,167	+0.01(+0.26%)
Feb 02, 2006	2.749	2.756	2.717	2.735	103,320	+0.00(+0.00%)

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.