Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.840	2.950	2.840	2.840	66,877	-0.11(-3.73%)
May 30, 2006	2.950	2.950	2.850	2.950	3,838	-0.10(-3.28%)
May 26, 2006	3.050	3.130	3.050	3.050	29,351	+0.06(+2.01%)
May 25, 2006	2.990	3.000	2.990	2.990	24,300	+0.07(+2.40%)
May 24, 2006	2.920	2.920	2.830	2.920	241,030	-0.08(-2.67%)
May 23, 2006	3.000	3.050	2.850	3.000	182,000	+0.15(+5.26%)
May 22, 2006	2.850	3.150	2.650	2.850	45,073	-0.15(-5.00%)
May 19, 2006	3.000	3.130	2.900	3.000	17,875	-0.15(-4.76%)
May 18, 2006	3.150	3.220	3.079	3.150	15,000	-0.10(-3.08%)
May 17, 2006	3.330	3.350	3.200	3.250	37,100	-0.08(-2.40%)
May 16, 2006	3.330	3.380	3.280	3.330	28,160	+0.03(+0.91%)
May 15, 2006	3.300	3.400	3.150	3.300	22,760	-0.25(-7.04%)
May 12, 2006	3.550	3.600	3.350	3.550	17,425	-0.14(-3.79%)
May 11, 2006	3.690	3.800	3.650	3.690	266,266	-0.05(-1.44%)
May 10, 2006	3.744	3.780	3.620	3.744	309,403	+0.04(+1.19%)
May 09, 2006	3.700	3.700	3.580	3.700	195,598	+0.12(+3.35%)
May 08, 2006	3.580	3.650	3.550	3.580	7,550	-0.07(-1.92%)
May 05, 2006	3.650	3.650	3.600	3.650	11,890	+0.05(+1.39%)
May 04, 2006	3.600	3.600	3.400	3.600	32,750	+0.17(+4.96%)
May 03, 2006	3.430	3.600	3.350	3.430	288,450	-0.17(-4.72%)
May 02, 2006	3.600	3.650	3.580	3.600	82,210	+0.00(+0.00%)
May 01, 2006	3.600	3.600	3.450	3.600	22,500	+0.15(+4.35%)
Apr 28, 2006	3.450	3.450	3.450	3.450	0	+0.10(+2.99%)
Apr 27, 2006	3.350	3.350	3.250	3.350	126,641	-0.25(-6.94%)
Apr 26, 2006	3.600	3.600	3.350	3.600	66,700	+0.10(+2.86%)
Apr 25, 2006	3.500	3.550	3.380	3.500	3,065,856	+0.00(+0.00%)
Apr 24, 2006	3.500	3.500	3.450	3.500	7,900	+0.00(+0.00%)
Apr 21, 2006	3.500	3.500	3.250	3.500	9,000	+0.00(+0.00%)
Apr 20, 2006	3.500	3.500	3.200	3.500	384,250	+0.00(+0.00%)
Apr 19, 2006	3.420	3.500	3.300	3.500	20,500	+0.08(+2.34%)
Apr 18, 2006	3.420	3.450	3.200	3.420	88,200	+0.27(+8.57%)
Apr 17, 2006	3.150	3.200	3.100	3.150	71,778	+0.05(+1.61%)
Apr 13, 2006	3.110	3.100	3.050	3.100	17,485	-0.01(-0.32%)
Apr 12, 2006	3.030	3.120	3.000	3.110	68,600	+0.08(+2.64%)
Apr 11, 2006	3.030	3.150	2.950	3.030	10,650	-0.07(-2.26%)
Apr 10, 2006	3.100	3.150	3.090	3.100	49,700	+0.00(+0.00%)
Apr 07, 2006	3.100	3.100	2.950	3.100	234,100	-0.10(-3.13%)
Apr 06, 2006	3.200	3.200	3.150	3.200	896,900	+0.10(+3.23%)
Apr 05, 2006	3.100	3.150	2.950	3.100	64,500	+0.05(+1.64%)
Apr 04, 2006	3.050	3.050	2.970	3.050	29,200	+0.15(+5.17%)
Apr 03, 2006	2.900	2.900	2.900	2.900	0	+0.00(+0.00%)
Mar 31, 2006	2.900	2.900	2.800	2.900	5,200	+0.15(+5.45%)
Mar 30, 2006	2.750	3.100	2.750	2.750	51,900	-0.05(-1.79%)
Mar 29, 2006	2.800	2.800	2.640	2.800	133,300	+0.05(+1.82%)
Mar 28, 2006	2.800	2.750	2.750	2.750	10,100	-0.05(-1.79%)
Mar 27, 2006	2.800	2.800	2.750	2.800	7,300	+0.15(+5.66%)
Mar 24, 2006	2.800	2.750	2.650	2.650	40,000	-0.05(-1.85%)
Mar 21, 2006	2.700	2.900	2.700	2.700	24,650	-0.20(-6.90%)
Mar 20, 2006	2.900	2.900	2.800	2.900	5,500	+0.20(+7.41%)
Mar 17, 2006	2.700	2.700	2.700	2.700	0	+0.00(+0.00%)
Mar 16, 2006	2.700	2.700	2.700	2.700	9,200	-0.10(-3.57%)
Mar 15, 2006	2.780	2.800	2.700	2.800	3,000	+0.02(+0.72%)
Mar 14, 2006	2.670	2.780	2.780	2.780	5,000	+0.11(+4.12%)
Mar 13, 2006	2.670	2.750	2.620	2.670	19,100	-0.08(-2.91%)
Mar 10, 2006	2.750	2.750	2.750	2.750	2,700	+0.15(+5.77%)
Mar 09, 2006	2.600	2.600	2.600	2.600	0	+0.00(+0.00%)
Mar 08, 2006	2.600	2.650	2.550	2.600	203,290	-0.07(-2.62%)
Mar 07, 2006	2.670	2.730	2.550	2.670	252,700	-0.22(-7.61%)
Mar 06, 2006	2.890	2.890	2.890	2.890	0	+0.00(+0.00%)
Mar 03, 2006	2.890	2.890	2.850	2.890	57,500	+0.09(+3.21%)
Mar 02, 2006	2.800	2.800	2.700	2.800	84,672	+0.10(+3.70%)

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.