Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.467	2.517	2.418	2.500	4,367,649	+0.05(+1.97%)
May 30, 2006	2.511	2.538	2.421	2.452	2,082,727	-0.06(-2.33%)
May 26, 2006	2.503	2.533	2.454	2.511	3,739,893	+0.03(+1.12%)
May 25, 2006	2.449	2.537	2.433	2.483	2,951,612	+0.07(+2.79%)
May 24, 2006	2.395	2.430	2.357	2.416	4,686,650	+0.01(+0.55%)
May 23, 2006	2.452	2.512	2.380	2.402	3,284,958	-0.02(-0.97%)
May 22, 2006	2.470	2.544	2.363	2.426	10,115,814	-0.06(-2.59%)
May 19, 2006	2.484	2.538	2.459	2.490	4,273,383	+0.01(+0.24%)
May 18, 2006	2.480	2.537	2.448	2.484	1,795,831	+0.02(+0.77%)
May 17, 2006	2.534	2.568	2.445	2.465	4,259,038	-0.07(-2.72%)
May 16, 2006	2.442	2.566	2.436	2.534	2,902,430	+0.09(+3.65%)
May 15, 2006	2.448	2.481	2.430	2.445	1,536,259	-0.02(-0.83%)
May 12, 2006	2.496	2.508	2.454	2.465	1,701,566	-0.03(-1.23%)
May 11, 2006	2.558	2.609	2.495	2.496	2,476,868	-0.07(-2.63%)
May 10, 2006	2.559	2.635	2.533	2.563	3,634,015	-0.00(-0.06%)
May 09, 2006	2.579	2.590	2.562	2.565	1,935,181	-0.01(-0.57%)
May 08, 2006	2.629	2.629	2.552	2.579	2,030,813	-0.05(-1.84%)
May 05, 2006	2.620	2.642	2.587	2.628	2,681,793	+0.01(+0.28%)
May 04, 2006	2.683	2.683	2.616	2.620	3,081,398	-0.06(-2.35%)
May 03, 2006	2.738	2.738	2.666	2.683	4,302,072	-0.06(-2.24%)
May 02, 2006	2.628	2.745	2.620	2.745	6,022,082	+0.15(+5.93%)
May 01, 2006	2.489	2.612	2.467	2.591	3,254,902	+0.06(+2.31%)
Apr 28, 2006	2.562	2.562	2.432	2.533	5,071,910	-0.06(-2.15%)
Apr 27, 2006	2.577	2.628	2.558	2.588	1,742,551	-0.00(-0.11%)
Apr 26, 2006	2.618	2.685	2.579	2.591	2,312,244	-0.01(-0.56%)
Apr 25, 2006	2.547	2.606	2.525	2.606	1,896,928	+0.06(+2.24%)
Apr 24, 2006	2.599	2.604	2.540	2.549	2,055,404	-0.05(-1.97%)
Apr 21, 2006	2.645	2.660	2.522	2.600	10,688,239	-0.02(-0.78%)
Apr 20, 2006	2.550	2.635	2.544	2.620	2,310,195	+0.08(+3.11%)
Apr 19, 2006	2.489	2.566	2.465	2.541	2,543,810	+0.05(+2.18%)
Apr 18, 2006	2.405	2.489	2.394	2.487	3,011,041	+0.08(+3.47%)
Apr 17, 2006	2.430	2.468	2.402	2.404	1,469,317	-0.02(-1.02%)
Apr 13, 2006	2.423	2.451	2.401	2.429	1,219,307	+0.01(+0.24%)
Apr 12, 2006	2.357	2.451	2.357	2.423	2,323,857	+0.06(+2.54%)
Apr 11, 2006	2.424	2.436	2.361	2.363	1,284,200	-0.05(-2.24%)
Apr 10, 2006	2.465	2.489	2.417	2.417	903,039	-0.05(-1.90%)
Apr 07, 2006	2.489	2.489	2.401	2.464	1,045,120	-0.02(-0.94%)
Apr 06, 2006	2.468	2.493	2.429	2.487	1,493,908	+0.01(+0.59%)
Apr 05, 2006	2.467	2.499	2.388	2.473	2,075,213	+0.01(+0.48%)
Apr 04, 2006	2.492	2.509	2.458	2.461	1,432,430	-0.04(-1.52%)
Apr 03, 2006	2.490	2.521	2.489	2.499	2,356,645	+0.01(+0.47%)
Mar 31, 2006	2.474	2.490	2.427	2.487	1,579,976	+0.00(+0.18%)
Mar 30, 2006	2.437	2.499	2.437	2.483	1,308,791	+0.04(+1.56%)
Mar 29, 2006	2.430	2.473	2.423	2.445	1,311,524	+0.02(+0.85%)
Mar 28, 2006	2.459	2.461	2.416	2.424	3,067,054	-0.04(-1.78%)
Mar 27, 2006	2.487	2.496	2.467	2.468	566,277	-0.02(-0.82%)
Mar 24, 2006	2.476	2.496	2.449	2.489	1,336,798	+0.02(+0.77%)
Mar 23, 2006	2.461	2.497	2.443	2.470	1,101,133	+0.01(+0.30%)
Mar 22, 2006	2.377	2.464	2.369	2.462	2,113,466	+0.08(+3.32%)
Mar 21, 2006	2.443	2.443	2.364	2.383	2,579,331	-0.06(-2.52%)
Mar 20, 2006	2.467	2.470	2.433	2.445	2,585,478	-0.02(-0.89%)
Mar 17, 2006	2.437	2.474	2.436	2.467	4,429,809	+0.04(+1.51%)
Mar 16, 2006	2.451	2.458	2.418	2.430	1,766,459	-0.01(-0.54%)
Mar 15, 2006	2.467	2.492	2.436	2.443	3,422,941	-0.02(-0.95%)
Mar 14, 2006	2.452	2.471	2.445	2.467	2,688,624	+0.01(+0.30%)
Mar 13, 2006	2.474	2.474	2.446	2.459	2,146,254	-0.01(-0.36%)
Mar 10, 2006	2.448	2.480	2.437	2.468	2,822,509	+0.02(+1.02%)
Mar 09, 2006	2.471	2.481	2.442	2.443	769,837	-0.03(-1.13%)
Mar 08, 2006	2.476	2.483	2.449	2.471	2,237,788	-0.01(-0.47%)
Mar 07, 2006	2.474	2.492	2.468	2.483	2,031,496	-0.01(-0.47%)
Mar 06, 2006	2.518	2.525	2.452	2.495	3,299,986	-0.04(-1.50%)
Mar 03, 2006	2.540	2.547	2.517	2.533	7,238,657	-0.01(-0.57%)
Mar 02, 2006	2.606	2.632	2.543	2.547	5,766,608	-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.