Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.547	2.598	2.497	2.582	4,229,986	+0.05(+1.97%)
May 30, 2006	2.592	2.621	2.500	2.532	2,017,082	-0.06(-2.33%)
May 26, 2006	2.585	2.615	2.533	2.592	3,622,016	+0.03(+1.12%)
May 25, 2006	2.529	2.620	2.512	2.564	2,858,581	+0.07(+2.79%)
May 24, 2006	2.473	2.509	2.434	2.494	4,538,932	+0.01(+0.55%)
May 23, 2006	2.532	2.594	2.458	2.481	3,181,420	-0.02(-0.97%)
May 22, 2006	2.550	2.627	2.440	2.505	9,796,976	-0.07(-2.59%)
May 19, 2006	2.565	2.621	2.539	2.571	4,138,691	+0.01(+0.24%)
May 18, 2006	2.561	2.620	2.527	2.565	1,739,229	+0.02(+0.77%)
May 17, 2006	2.617	2.651	2.524	2.546	4,124,799	-0.07(-2.72%)
May 16, 2006	2.521	2.650	2.515	2.617	2,810,949	+0.09(+3.65%)
May 15, 2006	2.527	2.562	2.509	2.524	1,487,838	-0.02(-0.83%)
May 12, 2006	2.577	2.589	2.533	2.546	1,647,934	-0.03(-1.23%)
May 11, 2006	2.641	2.694	2.576	2.577	2,398,800	-0.07(-2.63%)
May 10, 2006	2.642	2.721	2.615	2.647	3,519,475	-0.00(-0.06%)
May 09, 2006	2.663	2.674	2.645	2.648	1,874,186	-0.02(-0.57%)
May 08, 2006	2.715	2.715	2.635	2.663	1,966,804	-0.05(-1.84%)
May 05, 2006	2.706	2.728	2.671	2.713	2,597,267	+0.01(+0.28%)
May 04, 2006	2.771	2.771	2.701	2.706	2,984,277	-0.06(-2.35%)
May 03, 2006	2.827	2.827	2.753	2.771	4,166,477	-0.06(-2.24%)
May 02, 2006	2.713	2.834	2.706	2.834	5,832,274	+0.16(+5.93%)
May 01, 2006	2.570	2.697	2.547	2.676	3,152,312	+0.06(+2.31%)
Apr 28, 2006	2.645	2.645	2.511	2.615	4,912,050	-0.06(-2.15%)
Apr 27, 2006	2.660	2.713	2.641	2.672	1,687,628	-0.00(-0.11%)
Apr 26, 2006	2.703	2.772	2.663	2.676	2,239,365	-0.02(-0.56%)
Apr 25, 2006	2.630	2.691	2.607	2.691	1,837,139	+0.06(+2.24%)
Apr 24, 2006	2.683	2.689	2.623	2.632	1,990,620	-0.05(-1.97%)
Apr 21, 2006	2.731	2.747	2.604	2.685	10,351,360	-0.02(-0.78%)
Apr 20, 2006	2.633	2.721	2.627	2.706	2,237,381	+0.08(+3.11%)
Apr 19, 2006	2.570	2.650	2.546	2.624	2,463,633	+0.06(+2.18%)
Apr 18, 2006	2.484	2.570	2.471	2.568	2,916,137	+0.09(+3.47%)
Apr 17, 2006	2.509	2.549	2.481	2.482	1,423,006	-0.03(-1.02%)
Apr 13, 2006	2.502	2.530	2.479	2.508	1,180,876	+0.01(+0.24%)
Apr 12, 2006	2.434	2.530	2.434	2.502	2,250,612	+0.06(+2.54%)
Apr 11, 2006	2.503	2.515	2.438	2.440	1,243,724	-0.06(-2.24%)
Apr 10, 2006	2.546	2.570	2.496	2.496	874,576	-0.05(-1.90%)
Apr 07, 2006	2.570	2.570	2.479	2.544	1,012,180	-0.02(-0.94%)
Apr 06, 2006	2.549	2.574	2.508	2.568	1,446,822	+0.02(+0.59%)
Apr 05, 2006	2.547	2.580	2.465	2.553	2,009,805	+0.01(+0.48%)
Apr 04, 2006	2.573	2.591	2.538	2.541	1,387,282	-0.04(-1.52%)
Apr 03, 2006	2.571	2.603	2.570	2.580	2,282,366	+0.01(+0.47%)
Mar 31, 2006	2.555	2.571	2.506	2.568	1,530,178	+0.00(+0.18%)
Mar 30, 2006	2.517	2.580	2.517	2.564	1,267,540	+0.04(+1.56%)
Mar 29, 2006	2.509	2.553	2.502	2.524	1,270,186	+0.02(+0.85%)
Mar 28, 2006	2.539	2.541	2.494	2.503	2,970,384	-0.05(-1.78%)
Mar 27, 2006	2.568	2.577	2.547	2.549	548,429	-0.02(-0.82%)
Mar 24, 2006	2.556	2.577	2.529	2.570	1,294,664	+0.02(+0.77%)
Mar 23, 2006	2.541	2.579	2.523	2.550	1,066,427	+0.01(+0.30%)
Mar 22, 2006	2.455	2.544	2.446	2.542	2,046,852	+0.08(+3.32%)
Mar 21, 2006	2.523	2.523	2.441	2.461	2,498,033	-0.06(-2.51%)
Mar 20, 2006	2.547	2.550	2.512	2.524	2,503,987	-0.02(-0.89%)
Mar 17, 2006	2.517	2.555	2.515	2.547	4,290,188	+0.04(+1.51%)
Mar 16, 2006	2.530	2.538	2.497	2.509	1,710,782	-0.01(-0.54%)
Mar 15, 2006	2.547	2.573	2.515	2.523	3,315,055	-0.02(-0.95%)
Mar 14, 2006	2.532	2.552	2.524	2.547	2,603,882	+0.01(+0.30%)
Mar 13, 2006	2.555	2.555	2.526	2.539	2,078,607	-0.01(-0.36%)
Mar 10, 2006	2.527	2.561	2.517	2.549	2,733,547	+0.03(+1.02%)
Mar 09, 2006	2.552	2.562	2.521	2.523	745,573	-0.03(-1.13%)
Mar 08, 2006	2.556	2.564	2.529	2.552	2,167,256	-0.01(-0.47%)
Mar 07, 2006	2.555	2.573	2.549	2.564	1,967,466	-0.01(-0.47%)
Mar 06, 2006	2.600	2.607	2.532	2.576	3,195,975	-0.04(-1.50%)
Mar 03, 2006	2.623	2.630	2.598	2.615	7,010,504	-0.02(-0.57%)
Mar 02, 2006	2.691	2.718	2.626	2.630	5,584,852	-0.05(-2.03%)

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.