Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.524	3.612	3.501	3.590	711,510	+0.07(+1.86%)
May 30, 2006	3.424	3.576	3.424	3.524	773,826	+0.03(+0.79%)
May 26, 2006	3.393	3.509	3.370	3.497	781,722	+0.15(+4.48%)
May 25, 2006	3.291	3.374	3.267	3.347	639,876	+0.09(+2.76%)
May 24, 2006	3.287	3.287	3.160	3.257	741,594	-0.02(-0.71%)
May 23, 2006	3.139	3.379	3.122	3.280	904,356	+0.13(+4.27%)
May 22, 2006	3.167	3.260	3.008	3.146	1,539,942	-0.10(-3.05%)
May 19, 2006	3.386	3.402	2.970	3.244	2,080,788	-0.13(-3.73%)
May 18, 2006	3.389	3.496	3.333	3.370	431,328	-0.02(-0.48%)
May 17, 2006	3.478	3.478	3.354	3.386	469,179	-0.10(-3.01%)
May 16, 2006	3.439	3.556	3.422	3.491	696,651	+0.06(+1.88%)
May 15, 2006	3.494	3.529	3.333	3.427	775,671	-0.11(-3.20%)
May 12, 2006	3.611	3.622	3.401	3.540	782,076	-0.15(-4.15%)
May 11, 2006	3.764	3.778	3.600	3.693	690,024	-0.10(-2.55%)
May 10, 2006	3.834	3.834	3.724	3.790	466,293	-0.04(-0.99%)
May 09, 2006	3.796	3.887	3.697	3.828	434,688	+0.03(+0.85%)
May 08, 2006	3.841	3.850	3.673	3.796	606,816	-0.03(-0.70%)
May 05, 2006	3.969	3.987	3.694	3.822	832,377	-0.11(-2.77%)
May 04, 2006	3.844	3.994	3.833	3.931	1,146,378	+0.16(+4.37%)
May 03, 2006	3.667	3.823	3.667	3.767	857,868	+0.08(+2.26%)
May 02, 2006	3.749	3.830	3.512	3.683	1,520,994	-0.04(-1.02%)
May 01, 2006	3.558	3.744	3.556	3.721	1,739,895	+0.20(+5.65%)
Apr 28, 2006	3.361	3.549	3.361	3.522	1,085,700	+0.16(+4.83%)
Apr 27, 2006	3.404	3.439	3.308	3.360	1,354,035	-0.04(-1.21%)
Apr 26, 2006	3.724	3.778	3.366	3.401	4,258,992	-0.62(-15.37%)
Apr 25, 2006	4.383	4.486	3.844	4.019	3,778,293	-0.35(-8.01%)
Apr 24, 2006	4.327	4.493	4.287	4.369	1,541,865	+0.09(+2.16%)
Apr 21, 2006	4.171	4.372	4.122	4.277	1,115,079	+0.17(+4.22%)
Apr 20, 2006	4.157	4.217	4.081	4.103	818,607	-0.03(-0.75%)
Apr 19, 2006	4.229	4.366	4.083	4.134	1,909,896	-0.07(-1.66%)
Apr 18, 2006	4.020	4.377	4.000	4.204	5,148,822	+0.54(+14.63%)
Apr 17, 2006	3.628	3.730	3.550	3.668	1,323,537	+0.12(+3.32%)
Apr 13, 2006	3.336	3.564	3.336	3.550	901,614	+0.14(+4.00%)
Apr 12, 2006	3.273	3.510	3.089	3.413	1,291,416	+0.14(+4.28%)
Apr 11, 2006	3.578	3.589	3.130	3.273	2,664,615	-0.25(-7.10%)
Apr 10, 2006	3.422	3.632	3.411	3.523	1,220,847	+0.12(+3.39%)
Apr 07, 2006	3.461	3.498	3.374	3.408	830,094	-0.04(-1.13%)
Apr 06, 2006	3.386	3.449	3.367	3.447	714,429	+0.11(+3.40%)
Apr 05, 2006	3.269	3.387	3.258	3.333	1,006,401	+0.09(+2.67%)
Apr 04, 2006	3.259	3.284	3.203	3.247	551,400	+0.03(+1.00%)
Apr 03, 2006	3.301	3.350	3.119	3.214	902,067	-0.07(-2.00%)
Mar 31, 2006	3.264	3.294	3.200	3.280	564,633	+0.05(+1.44%)
Mar 30, 2006	3.232	3.300	3.224	3.233	662,517	+0.02(+0.59%)
Mar 29, 2006	3.072	3.214	3.072	3.214	458,193	+0.13(+4.06%)
Mar 28, 2006	3.098	3.250	3.050	3.089	618,921	-0.05(-1.59%)
Mar 27, 2006	3.043	3.148	3.000	3.139	556,797	+0.07(+2.17%)
Mar 24, 2006	3.119	3.123	3.058	3.072	365,874	-0.01(-0.36%)
Mar 23, 2006	3.111	3.197	3.037	3.083	661,500	-0.02(-0.54%)
Mar 22, 2006	3.082	3.111	2.979	3.100	399,300	+0.02(+0.72%)
Mar 21, 2006	3.161	3.193	3.003	3.078	557,289	-0.09(-2.91%)
Mar 20, 2006	2.963	3.214	2.963	3.170	1,209,522	+0.24(+8.03%)
Mar 17, 2006	2.877	2.982	2.861	2.934	381,666	+0.06(+1.93%)
Mar 16, 2006	2.867	2.901	2.853	2.879	315,837	+0.01(+0.47%)
Mar 15, 2006	2.890	2.922	2.833	2.866	302,229	-0.02(-0.81%)
Mar 14, 2006	2.889	2.889	2.780	2.889	618,585	-0.02(-0.57%)
Mar 13, 2006	2.899	2.942	2.800	2.906	933,480	+0.00(+0.00%)
Mar 10, 2006	2.819	2.935	2.811	2.906	753,243	+0.09(+3.12%)
Mar 09, 2006	2.711	2.874	2.711	2.818	883,068	+0.10(+3.76%)
Mar 08, 2006	2.678	2.726	2.611	2.716	380,976	+0.02(+0.78%)
Mar 07, 2006	2.603	2.697	2.600	2.694	759,054	+0.09(+3.54%)
Mar 06, 2006	2.611	2.626	2.572	2.602	293,835	+0.01(+0.51%)
Mar 03, 2006	2.606	2.609	2.539	2.589	253,506	-0.01(-0.38%)
Mar 02, 2006	2.583	2.610	2.512	2.599	310,674	+0.02(+0.69%)

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.