Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.467	2.517	2.419	2.501	4,367,494	+0.05(+1.97%)
May 30, 2006	2.511	2.539	2.421	2.452	2,082,653	-0.06(-2.33%)
May 26, 2006	2.503	2.533	2.454	2.511	3,739,760	+0.03(+1.12%)
May 25, 2006	2.449	2.537	2.433	2.483	2,951,507	+0.07(+2.79%)
May 24, 2006	2.395	2.430	2.357	2.416	4,686,483	+0.01(+0.55%)
May 23, 2006	2.452	2.512	2.380	2.402	3,284,841	-0.02(-0.97%)
May 22, 2006	2.470	2.544	2.363	2.426	10,115,454	-0.06(-2.59%)
May 19, 2006	2.484	2.539	2.460	2.490	4,273,231	+0.01(+0.24%)
May 18, 2006	2.480	2.537	2.448	2.484	1,795,768	+0.02(+0.77%)
May 17, 2006	2.534	2.568	2.445	2.465	4,258,887	-0.07(-2.72%)
May 16, 2006	2.442	2.566	2.436	2.534	2,902,327	+0.09(+3.65%)
May 15, 2006	2.448	2.481	2.430	2.445	1,536,204	-0.02(-0.83%)
May 12, 2006	2.496	2.508	2.454	2.465	1,701,505	-0.03(-1.23%)
May 11, 2006	2.558	2.609	2.495	2.496	2,476,780	-0.07(-2.63%)
May 10, 2006	2.559	2.635	2.533	2.563	3,633,886	-0.00(-0.06%)
May 09, 2006	2.580	2.590	2.562	2.565	1,935,112	-0.01(-0.57%)
May 08, 2006	2.629	2.629	2.552	2.580	2,030,741	-0.05(-1.84%)
May 05, 2006	2.621	2.643	2.587	2.628	2,681,698	+0.01(+0.28%)
May 04, 2006	2.684	2.684	2.616	2.621	3,081,289	-0.06(-2.35%)
May 03, 2006	2.738	2.738	2.666	2.684	4,301,920	-0.06(-2.24%)
May 02, 2006	2.628	2.745	2.621	2.745	6,021,868	+0.15(+5.93%)
May 01, 2006	2.489	2.612	2.467	2.591	3,254,787	+0.06(+2.31%)
Apr 28, 2006	2.562	2.562	2.432	2.533	5,071,730	-0.06(-2.15%)
Apr 27, 2006	2.577	2.628	2.558	2.588	1,742,489	-0.00(-0.11%)
Apr 26, 2006	2.618	2.685	2.580	2.591	2,312,162	-0.01(-0.56%)
Apr 25, 2006	2.547	2.606	2.525	2.606	1,896,861	+0.06(+2.24%)
Apr 24, 2006	2.599	2.604	2.540	2.549	2,055,331	-0.05(-1.97%)
Apr 21, 2006	2.645	2.660	2.522	2.600	10,687,860	-0.02(-0.78%)
Apr 20, 2006	2.550	2.635	2.544	2.621	2,310,113	+0.08(+3.11%)
Apr 19, 2006	2.489	2.566	2.465	2.542	2,543,720	+0.05(+2.18%)
Apr 18, 2006	2.405	2.489	2.394	2.487	3,010,934	+0.08(+3.47%)
Apr 17, 2006	2.430	2.468	2.402	2.404	1,469,264	-0.02(-1.02%)
Apr 13, 2006	2.423	2.451	2.401	2.429	1,219,264	+0.01(+0.24%)
Apr 12, 2006	2.357	2.451	2.357	2.423	2,323,774	+0.06(+2.54%)
Apr 11, 2006	2.424	2.436	2.361	2.363	1,284,155	-0.05(-2.24%)
Apr 10, 2006	2.465	2.489	2.417	2.417	903,007	-0.05(-1.90%)
Apr 07, 2006	2.489	2.489	2.401	2.464	1,045,083	-0.02(-0.94%)
Apr 06, 2006	2.468	2.493	2.429	2.487	1,493,855	+0.01(+0.59%)
Apr 05, 2006	2.467	2.499	2.388	2.473	2,075,140	+0.01(+0.48%)
Apr 04, 2006	2.492	2.509	2.458	2.461	1,432,379	-0.04(-1.52%)
Apr 03, 2006	2.490	2.521	2.489	2.499	2,356,561	+0.01(+0.47%)
Mar 31, 2006	2.474	2.490	2.427	2.487	1,579,920	+0.00(+0.18%)
Mar 30, 2006	2.438	2.499	2.438	2.483	1,308,745	+0.04(+1.56%)
Mar 29, 2006	2.430	2.473	2.423	2.445	1,311,477	+0.02(+0.85%)
Mar 28, 2006	2.460	2.461	2.416	2.424	3,066,945	-0.04(-1.78%)
Mar 27, 2006	2.487	2.496	2.467	2.468	566,257	-0.02(-0.82%)
Mar 24, 2006	2.476	2.496	2.449	2.489	1,336,750	+0.02(+0.77%)
Mar 23, 2006	2.461	2.498	2.443	2.470	1,101,094	+0.01(+0.30%)
Mar 22, 2006	2.378	2.464	2.369	2.462	2,113,391	+0.08(+3.32%)
Mar 21, 2006	2.443	2.443	2.364	2.383	2,579,239	-0.06(-2.52%)
Mar 20, 2006	2.467	2.470	2.433	2.445	2,585,387	-0.02(-0.89%)
Mar 17, 2006	2.438	2.474	2.436	2.467	4,429,652	+0.04(+1.51%)
Mar 16, 2006	2.451	2.458	2.419	2.430	1,766,396	-0.01(-0.54%)
Mar 15, 2006	2.467	2.492	2.436	2.443	3,422,820	-0.02(-0.95%)
Mar 14, 2006	2.452	2.471	2.445	2.467	2,688,529	+0.01(+0.30%)
Mar 13, 2006	2.474	2.474	2.446	2.460	2,146,178	-0.01(-0.36%)
Mar 10, 2006	2.448	2.480	2.438	2.468	2,822,409	+0.02(+1.02%)
Mar 09, 2006	2.471	2.481	2.442	2.443	769,810	-0.03(-1.13%)
Mar 08, 2006	2.476	2.483	2.449	2.471	2,237,708	-0.01(-0.47%)
Mar 07, 2006	2.474	2.492	2.468	2.483	2,031,424	-0.01(-0.47%)
Mar 06, 2006	2.518	2.525	2.452	2.495	3,299,869	-0.04(-1.50%)
Mar 03, 2006	2.540	2.547	2.517	2.533	7,238,400	-0.01(-0.57%)
Mar 02, 2006	2.606	2.632	2.543	2.547	5,766,403	-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.