Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.547	2.599	2.497	2.582	4,229,836	+0.05(+1.97%)
May 30, 2006	2.592	2.621	2.500	2.532	2,017,011	-0.06(-2.33%)
May 26, 2006	2.585	2.615	2.534	2.592	3,621,888	+0.03(+1.12%)
May 25, 2006	2.529	2.620	2.512	2.564	2,858,480	+0.07(+2.79%)
May 24, 2006	2.473	2.509	2.434	2.494	4,538,771	+0.01(+0.55%)
May 23, 2006	2.532	2.594	2.458	2.481	3,181,307	-0.02(-0.97%)
May 22, 2006	2.550	2.627	2.440	2.505	9,796,629	-0.07(-2.59%)
May 19, 2006	2.565	2.621	2.540	2.571	4,138,544	+0.01(+0.24%)
May 18, 2006	2.561	2.620	2.527	2.565	1,739,167	+0.02(+0.77%)
May 17, 2006	2.617	2.651	2.524	2.546	4,124,652	-0.07(-2.71%)
May 16, 2006	2.521	2.650	2.515	2.617	2,810,849	+0.09(+3.65%)
May 15, 2006	2.527	2.562	2.509	2.524	1,487,785	-0.02(-0.83%)
May 12, 2006	2.577	2.589	2.534	2.546	1,647,876	-0.03(-1.23%)
May 11, 2006	2.641	2.694	2.576	2.577	2,398,715	-0.07(-2.63%)
May 10, 2006	2.642	2.721	2.615	2.647	3,519,350	-0.00(-0.06%)
May 09, 2006	2.664	2.674	2.645	2.648	1,874,120	-0.02(-0.57%)
May 08, 2006	2.715	2.715	2.635	2.664	1,966,734	-0.05(-1.84%)
May 05, 2006	2.706	2.729	2.671	2.713	2,597,175	+0.01(+0.28%)
May 04, 2006	2.771	2.771	2.701	2.706	2,984,171	-0.07(-2.35%)
May 03, 2006	2.827	2.827	2.753	2.771	4,166,329	-0.06(-2.24%)
May 02, 2006	2.713	2.834	2.706	2.834	5,832,067	+0.16(+5.93%)
May 01, 2006	2.570	2.697	2.547	2.676	3,152,200	+0.06(+2.31%)
Apr 28, 2006	2.645	2.645	2.511	2.615	4,911,875	-0.06(-2.15%)
Apr 27, 2006	2.660	2.713	2.641	2.673	1,687,568	-0.00(-0.11%)
Apr 26, 2006	2.703	2.772	2.664	2.676	2,239,286	-0.02(-0.56%)
Apr 25, 2006	2.630	2.691	2.608	2.691	1,837,074	+0.06(+2.24%)
Apr 24, 2006	2.683	2.689	2.623	2.632	1,990,550	-0.05(-1.97%)
Apr 21, 2006	2.732	2.747	2.605	2.685	10,350,992	-0.02(-0.78%)
Apr 20, 2006	2.633	2.721	2.627	2.706	2,237,301	+0.08(+3.11%)
Apr 19, 2006	2.570	2.650	2.546	2.624	2,463,545	+0.06(+2.18%)
Apr 18, 2006	2.484	2.570	2.472	2.568	2,916,033	+0.09(+3.47%)
Apr 17, 2006	2.509	2.549	2.481	2.482	1,422,955	-0.03(-1.02%)
Apr 13, 2006	2.502	2.530	2.479	2.508	1,180,834	+0.01(+0.24%)
Apr 12, 2006	2.434	2.530	2.434	2.502	2,250,532	+0.06(+2.54%)
Apr 11, 2006	2.503	2.515	2.438	2.440	1,243,680	-0.06(-2.24%)
Apr 10, 2006	2.546	2.570	2.496	2.496	874,545	-0.05(-1.90%)
Apr 07, 2006	2.570	2.570	2.479	2.544	1,012,144	-0.02(-0.94%)
Apr 06, 2006	2.549	2.574	2.508	2.568	1,446,770	+0.02(+0.59%)
Apr 05, 2006	2.547	2.580	2.465	2.553	2,009,734	+0.01(+0.48%)
Apr 04, 2006	2.573	2.591	2.538	2.541	1,387,232	-0.04(-1.52%)
Apr 03, 2006	2.571	2.603	2.570	2.580	2,282,285	+0.01(+0.47%)
Mar 31, 2006	2.555	2.571	2.506	2.568	1,530,123	+0.00(+0.18%)
Mar 30, 2006	2.517	2.580	2.517	2.564	1,267,495	+0.04(+1.56%)
Mar 29, 2006	2.509	2.553	2.502	2.524	1,270,141	+0.02(+0.85%)
Mar 28, 2006	2.540	2.541	2.494	2.503	2,970,279	-0.05(-1.78%)
Mar 27, 2006	2.568	2.577	2.547	2.549	548,410	-0.02(-0.82%)
Mar 24, 2006	2.556	2.577	2.529	2.570	1,294,618	+0.02(+0.77%)
Mar 23, 2006	2.541	2.579	2.523	2.550	1,066,389	+0.01(+0.30%)
Mar 22, 2006	2.455	2.544	2.446	2.543	2,046,780	+0.08(+3.32%)
Mar 21, 2006	2.523	2.523	2.441	2.461	2,497,945	-0.06(-2.52%)
Mar 20, 2006	2.547	2.550	2.512	2.524	2,503,899	-0.02(-0.89%)
Mar 17, 2006	2.517	2.555	2.515	2.547	4,290,035	+0.04(+1.51%)
Mar 16, 2006	2.530	2.538	2.497	2.509	1,710,722	-0.01(-0.54%)
Mar 15, 2006	2.547	2.573	2.515	2.523	3,314,937	-0.02(-0.95%)
Mar 14, 2006	2.532	2.552	2.524	2.547	2,603,790	+0.01(+0.30%)
Mar 13, 2006	2.555	2.555	2.526	2.540	2,078,533	-0.01(-0.36%)
Mar 10, 2006	2.527	2.561	2.517	2.549	2,733,450	+0.03(+1.02%)
Mar 09, 2006	2.552	2.562	2.521	2.523	745,546	-0.03(-1.13%)
Mar 08, 2006	2.556	2.564	2.529	2.552	2,167,179	-0.01(-0.47%)
Mar 07, 2006	2.555	2.573	2.549	2.564	1,967,396	-0.01(-0.47%)
Mar 06, 2006	2.600	2.608	2.532	2.576	3,195,861	-0.04(-1.50%)
Mar 03, 2006	2.623	2.630	2.599	2.615	7,010,255	-0.02(-0.57%)
Mar 02, 2006	2.691	2.718	2.626	2.630	5,584,654	-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.