Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.833	2.850	2.824	2.842	809,464	+0.02(+0.79%)
May 30, 2006	2.856	2.871	2.819	2.819	676,629	-0.04(-1.49%)
May 26, 2006	2.859	2.871	2.847	2.862	727,826	-0.02(-0.70%)
May 25, 2006	2.871	2.888	2.859	2.882	734,052	+0.01(+0.40%)
May 24, 2006	2.847	2.871	2.845	2.871	570,430	+0.02(+0.71%)
May 23, 2006	2.871	2.888	2.847	2.850	942,991	-0.01(-0.20%)
May 22, 2006	2.859	2.871	2.816	2.856	1,247,405	-0.02(-0.80%)
May 19, 2006	2.882	2.894	2.865	2.879	607,444	-0.00(-0.10%)
May 18, 2006	2.891	2.902	2.876	2.882	588,072	-0.01(-0.20%)
May 17, 2006	2.897	2.914	2.876	2.888	722,291	-0.01(-0.40%)
May 16, 2006	2.882	2.914	2.876	2.899	769,337	+0.03(+0.91%)
May 15, 2006	2.876	2.888	2.871	2.873	698,768	-0.01(-0.40%)
May 12, 2006	2.879	2.902	2.876	2.885	665,559	+0.00(+0.10%)
May 11, 2006	2.876	2.891	2.871	2.882	1,201,051	-0.01(-0.50%)
May 10, 2006	2.902	2.905	2.882	2.897	1,060,260	+0.00(+0.10%)
May 09, 2006	2.882	2.894	2.868	2.894	981,735	+0.02(+0.60%)
May 08, 2006	2.879	2.891	2.862	2.876	1,287,187	-0.01(-0.20%)
May 05, 2006	2.894	2.905	2.879	2.882	1,473,640	-0.01(-0.20%)
May 04, 2006	2.891	2.905	2.888	2.888	702,919	-0.01(-0.20%)
May 03, 2006	2.891	2.902	2.888	2.894	577,348	-0.00(-0.10%)
May 02, 2006	2.905	2.914	2.888	2.897	972,395	-0.01(-0.40%)
May 01, 2006	2.925	2.931	2.905	2.908	662,446	-0.01(-0.49%)
Apr 28, 2006	2.934	2.946	2.920	2.923	509,201	-0.04(-1.46%)
Apr 27, 2006	2.911	2.966	2.905	2.966	936,073	+0.05(+1.78%)
Apr 26, 2006	2.931	2.946	2.905	2.914	813,961	-0.04(-1.27%)
Apr 25, 2006	2.905	2.954	2.899	2.952	837,138	+0.05(+1.59%)
Apr 24, 2006	2.914	2.928	2.899	2.905	704,995	-0.01(-0.40%)
Apr 21, 2006	2.923	2.940	2.917	2.917	548,291	-0.02(-0.79%)
Apr 20, 2006	2.931	2.952	2.911	2.940	843,711	-0.03(-0.88%)
Apr 19, 2006	2.920	2.978	2.914	2.966	669,710	+0.04(+1.38%)
Apr 18, 2006	2.888	2.925	2.882	2.925	1,159,886	+0.03(+1.20%)
Apr 17, 2006	2.876	2.897	2.859	2.891	1,367,441	-0.03(-0.99%)
Apr 13, 2006	2.940	2.940	2.894	2.920	1,084,475	-0.02(-0.69%)
Apr 12, 2006	2.972	2.972	2.937	2.940	728,864	-0.01(-0.20%)
Apr 11, 2006	2.975	3.001	2.943	2.946	946,105	-0.03(-1.07%)
Apr 10, 2006	2.992	2.998	2.957	2.978	1,036,045	+0.01(+0.29%)
Apr 07, 2006	3.001	3.001	2.931	2.969	1,054,725	-0.01(-0.29%)
Apr 06, 2006	2.992	3.004	2.975	2.978	928,808	-0.01(-0.39%)
Apr 05, 2006	2.998	3.018	2.989	2.989	665,213	-0.02(-0.67%)
Apr 04, 2006	2.989	3.041	2.978	3.009	743,392	+0.02(+0.58%)
Apr 03, 2006	3.015	3.030	2.992	2.992	541,718	-0.03(-0.96%)
Mar 31, 2006	3.018	3.044	3.006	3.021	513,698	-0.01(-0.19%)
Mar 30, 2006	3.030	3.058	3.015	3.027	815,345	+0.00(+0.10%)
Mar 29, 2006	3.058	3.069	3.024	3.024	901,480	-0.06(-1.88%)
Mar 28, 2006	3.082	3.105	3.079	3.082	596,374	+0.00(+0.00%)
Mar 27, 2006	3.093	3.102	3.082	3.082	467,690	-0.01(-0.28%)
Mar 24, 2006	3.093	3.099	3.079	3.090	649,647	-0.01(-0.37%)
Mar 23, 2006	3.093	3.113	3.087	3.102	529,611	+0.01(+0.47%)
Mar 22, 2006	3.099	3.110	3.087	3.087	824,339	-0.01(-0.47%)
Mar 21, 2006	3.102	3.116	3.096	3.102	639,961	-0.01(-0.37%)
Mar 20, 2006	3.108	3.122	3.093	3.113	761,035	+0.00(+0.00%)
Mar 17, 2006	3.116	3.122	3.108	3.113	399,889	-0.00(-0.09%)
Mar 16, 2006	3.111	3.142	3.102	3.116	1,047,115	-0.02(-0.65%)
Mar 15, 2006	3.139	3.146	3.122	3.137	413,380	-0.00(-0.09%)
Mar 14, 2006	3.113	3.145	3.108	3.139	660,025	+0.01(+0.46%)
Mar 13, 2006	3.154	3.191	3.116	3.125	873,806	-0.04(-1.37%)
Mar 10, 2006	3.157	3.180	3.122	3.168	842,673	+0.02(+0.74%)
Mar 09, 2006	3.116	3.145	3.102	3.145	566,971	+0.04(+1.30%)
Mar 08, 2006	3.122	3.125	3.102	3.105	646,188	-0.02(-0.56%)
Mar 07, 2006	3.148	3.148	3.111	3.122	780,406	-0.01(-0.19%)
Mar 06, 2006	3.139	3.145	3.111	3.128	575,619	-0.02(-0.64%)
Mar 03, 2006	3.148	3.151	3.137	3.148	519,579	+0.01(+0.28%)
Mar 02, 2006	3.128	3.151	3.128	3.139	484,295	-0.01(-0.18%)

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.