Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.173	2.179	2.167	2.171	2,507,494	+0.00(+0.13%)
May 30, 2006	2.164	2.177	2.164	2.168	1,243,750	-0.00(-0.07%)
May 26, 2006	2.176	2.176	2.168	2.170	1,509,184	+0.01(+0.47%)
May 25, 2006	2.147	2.161	2.147	2.160	1,653,967	+0.01(+0.47%)
May 24, 2006	2.157	2.161	2.139	2.150	1,942,842	+0.00(+0.20%)
May 23, 2006	2.139	2.157	2.139	2.145	1,760,140	-0.00(-0.07%)
May 22, 2006	2.147	2.154	2.144	2.147	2,145,538	+0.00(+0.07%)
May 19, 2006	2.137	2.148	2.135	2.145	1,982,830	+0.00(+0.20%)
May 18, 2006	2.135	2.145	2.135	2.141	1,551,930	+0.01(+0.68%)
May 17, 2006	2.151	2.154	2.121	2.126	3,412,729	-0.02(-1.15%)
May 16, 2006	2.148	2.161	2.147	2.151	2,277,221	+0.00(+0.00%)
May 15, 2006	2.155	2.160	2.150	2.151	1,687,060	-0.01(-0.34%)
May 12, 2006	2.154	2.164	2.154	2.158	1,889,066	-0.00(-0.13%)
May 11, 2006	2.168	2.171	2.161	2.161	2,213,103	-0.01(-0.40%)
May 10, 2006	2.176	2.179	2.167	2.170	2,042,122	-0.01(-0.27%)
May 09, 2006	2.174	2.180	2.167	2.176	2,278,600	-0.01(-0.27%)
May 08, 2006	2.176	2.183	2.174	2.181	2,200,693	+0.01(+0.27%)
May 05, 2006	2.174	2.184	2.164	2.176	1,867,004	+0.01(+0.54%)
May 04, 2006	2.179	2.184	2.164	2.164	2,931,499	-0.02(-0.73%)
May 03, 2006	2.183	2.186	2.179	2.180	2,850,146	-0.01(-0.27%)
May 02, 2006	2.183	2.186	2.176	2.186	2,517,835	+0.01(+0.47%)
May 01, 2006	2.183	2.189	2.173	2.176	1,585,023	-0.01(-0.33%)
Apr 28, 2006	2.166	2.186	2.166	2.183	1,802,196	+0.02(+0.80%)
Apr 27, 2006	2.176	2.176	2.164	2.166	2,210,345	-0.01(-0.47%)
Apr 26, 2006	2.183	2.183	2.176	2.176	1,502,979	-0.01(-0.27%)
Apr 25, 2006	2.176	2.186	2.176	2.181	1,731,873	-0.00(-0.07%)
Apr 24, 2006	2.183	2.187	2.176	2.183	1,787,029	-0.00(-0.13%)
Apr 21, 2006	2.183	2.186	2.176	2.186	1,702,227	+0.01(+0.40%)
Apr 20, 2006	2.176	2.183	2.173	2.177	1,573,992	-0.00(-0.07%)
Apr 19, 2006	2.166	2.181	2.164	2.179	2,124,854	+0.02(+0.74%)
Apr 18, 2006	2.180	2.180	2.160	2.163	1,743,594	-0.00(-0.13%)
Apr 17, 2006	2.179	2.180	2.161	2.166	2,502,668	-0.01(-0.60%)
Apr 13, 2006	2.184	2.186	2.176	2.179	1,640,867	-0.01(-0.27%)
Apr 12, 2006	2.184	2.187	2.176	2.184	1,622,252	+0.01(+0.27%)
Apr 11, 2006	2.184	2.187	2.176	2.179	2,022,128	-0.02(-0.99%)
Apr 10, 2006	2.192	2.205	2.192	2.200	2,857,729	+0.00(+0.13%)
Apr 07, 2006	2.210	2.213	2.195	2.197	2,661,928	-0.01(-0.66%)
Apr 06, 2006	2.208	2.215	2.205	2.212	2,122,097	+0.00(+0.00%)
Apr 05, 2006	2.206	2.215	2.199	2.212	1,656,035	+0.01(+0.33%)
Apr 04, 2006	2.206	2.213	2.202	2.205	1,633,283	+0.00(+0.07%)
Apr 03, 2006	2.200	2.208	2.186	2.203	1,703,606	+0.02(+0.80%)
Mar 31, 2006	2.196	2.209	2.186	2.186	2,606,773	-0.01(-0.40%)
Mar 30, 2006	2.208	2.215	2.193	2.195	1,953,184	-0.01(-0.46%)
Mar 29, 2006	2.200	2.213	2.197	2.205	2,053,842	+0.00(+0.07%)
Mar 28, 2006	2.205	2.212	2.200	2.203	2,299,972	+0.00(+0.00%)
Mar 27, 2006	2.205	2.209	2.199	2.203	1,565,029	-0.00(-0.07%)
Mar 24, 2006	2.210	2.216	2.200	2.205	1,870,451	-0.01(-0.26%)
Mar 23, 2006	2.208	2.210	2.200	2.210	2,398,562	+0.00(+0.13%)
Mar 22, 2006	2.205	2.212	2.202	2.208	2,761,208	+0.01(+0.40%)
Mar 21, 2006	2.192	2.210	2.190	2.199	2,258,606	+0.01(+0.46%)
Mar 20, 2006	2.192	2.208	2.189	2.189	2,571,612	-0.01(-0.26%)
Mar 17, 2006	2.180	2.200	2.180	2.195	1,938,016	+0.01(+0.67%)
Mar 16, 2006	2.176	2.180	2.176	2.180	2,370,295	+0.00(+0.20%)
Mar 15, 2006	2.179	2.181	2.176	2.176	2,161,395	+0.00(+0.00%)
Mar 14, 2006	2.176	2.183	2.173	2.176	1,587,780	+0.00(+0.00%)
Mar 13, 2006	2.170	2.181	2.168	2.176	2,097,277	+0.01(+0.27%)
Mar 10, 2006	2.168	2.179	2.166	2.170	1,626,389	+0.01(+0.27%)
Mar 09, 2006	2.190	2.190	2.161	2.164	2,737,077	-0.02(-1.13%)
Mar 08, 2006	2.197	2.197	2.180	2.189	2,285,494	-0.01(-0.53%)
Mar 07, 2006	2.199	2.206	2.196	2.200	1,984,209	-0.00(-0.07%)
Mar 06, 2006	2.208	2.216	2.197	2.202	2,417,867	-0.01(-0.26%)
Mar 03, 2006	2.213	2.213	2.208	2.208	2,137,264	-0.00(-0.20%)
Mar 02, 2006	2.222	2.222	2.210	2.212	2,202,761	-0.00(-0.20%)

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.