Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.120	2.120	1.922	1.952	200,435	-0.18(-8.28%)
May 30, 2006	2.237	2.245	2.099	2.128	83,246	-0.12(-5.41%)
May 26, 2006	2.325	2.502	2.183	2.250	53,447	-0.14(-5.96%)
May 25, 2006	2.543	2.552	2.321	2.392	122,101	-0.15(-5.94%)
May 24, 2006	2.434	2.543	2.369	2.543	25,155	+0.00(+0.17%)
May 23, 2006	2.514	2.548	2.481	2.539	45,421	+0.02(+0.83%)
May 22, 2006	2.522	2.581	2.408	2.518	50,388	-0.03(-1.15%)
May 19, 2006	2.548	2.577	2.518	2.548	17,940	-0.04(-1.62%)
May 18, 2006	2.581	2.623	2.527	2.590	55,925	+0.02(+0.65%)
May 17, 2006	2.535	2.638	2.522	2.573	48,654	+0.05(+2.00%)
May 16, 2006	2.527	2.598	2.522	2.522	16,415	+0.00(+0.00%)
May 15, 2006	2.581	2.581	2.522	2.522	78,310	-0.11(-4.15%)
May 12, 2006	2.648	2.648	2.560	2.632	44,306	-0.02(-0.79%)
May 11, 2006	2.678	2.686	2.594	2.653	124,769	+0.01(+0.29%)
May 10, 2006	2.690	2.791	2.590	2.645	97,613	-0.05(-1.68%)
May 09, 2006	2.850	2.850	2.321	2.690	530,003	-0.21(-7.10%)
May 08, 2006	2.791	2.997	2.762	2.896	167,215	+0.13(+4.86%)
May 05, 2006	2.099	2.808	2.099	2.762	481,186	+0.64(+30.30%)
May 04, 2006	2.195	2.401	2.061	2.120	339,958	-0.15(-6.48%)
May 03, 2006	2.321	2.355	2.178	2.266	133,899	-0.08(-3.40%)
May 02, 2006	2.308	2.455	2.308	2.346	18,848	+0.03(+1.45%)
May 01, 2006	2.376	2.493	2.308	2.313	45,747	-0.20(-8.01%)
Apr 28, 2006	2.560	2.560	2.376	2.514	95,540	-0.02(-0.83%)
Apr 27, 2006	2.283	2.598	2.258	2.535	38,942	+0.00(+0.00%)
Apr 26, 2006	2.606	2.661	2.522	2.535	99,865	-0.13(-4.73%)
Apr 25, 2006	2.711	2.711	2.644	2.661	19,527	-0.10(-3.79%)
Apr 24, 2006	2.581	2.808	2.581	2.766	41,258	+0.13(+4.94%)
Apr 21, 2006	2.699	2.699	2.594	2.636	111,618	-0.05(-1.88%)
Apr 20, 2006	2.854	2.854	2.418	2.686	200,020	-0.09(-3.32%)
Apr 19, 2006	2.728	2.850	2.674	2.779	58,189	+0.05(+1.85%)
Apr 18, 2006	2.732	2.879	2.669	2.728	200,008	-0.16(-5.66%)
Apr 17, 2006	3.127	3.127	2.871	2.892	38,611	-0.05(-1.57%)
Apr 13, 2006	2.988	2.988	2.830	2.938	21,471	+0.01(+0.43%)
Apr 12, 2006	2.833	2.938	2.829	2.925	22,960	+0.09(+3.26%)
Apr 11, 2006	2.795	2.913	2.791	2.833	60,173	-0.08(-2.88%)
Apr 10, 2006	2.741	2.934	2.741	2.917	37,825	-0.02(-0.71%)
Apr 07, 2006	2.967	2.990	2.867	2.938	189,685	+0.00(+0.00%)
Apr 06, 2006	2.724	2.938	2.695	2.938	215,352	+0.21(+7.69%)
Apr 05, 2006	2.770	2.829	2.703	2.728	52,585	-0.04(-1.52%)
Apr 04, 2006	2.854	2.938	2.753	2.770	105,137	-0.15(-5.04%)
Apr 03, 2006	2.934	2.997	2.846	2.917	236,666	+0.08(+2.96%)
Mar 31, 2006	2.774	2.917	2.754	2.833	387,278	+0.06(+2.27%)
Mar 30, 2006	3.223	3.223	2.665	2.770	552,482	-0.28(-9.09%)
Mar 29, 2006	3.169	3.169	3.007	3.047	123,866	-0.16(-5.10%)
Mar 28, 2006	3.261	3.291	3.160	3.211	132,741	-0.00(-0.13%)
Mar 27, 2006	3.190	3.647	3.160	3.215	87,375	+0.05(+1.46%)
Mar 24, 2006	3.358	3.391	3.043	3.169	206,029	-0.20(-5.86%)
Mar 23, 2006	3.484	3.568	3.362	3.366	123,416	-0.28(-7.71%)
Mar 22, 2006	3.492	3.752	3.391	3.647	51,939	+0.08(+2.24%)
Mar 21, 2006	3.740	3.740	3.526	3.568	80,494	-0.17(-4.61%)
Mar 20, 2006	3.895	3.895	3.714	3.740	39,438	-0.10(-2.50%)
Mar 17, 2006	3.840	3.840	3.777	3.836	20,273	-0.02(-0.44%)
Mar 16, 2006	3.895	3.895	3.849	3.853	10,006	-0.04(-1.08%)
Mar 15, 2006	3.895	4.008	3.891	3.895	29,307	+0.03(+0.76%)
Mar 14, 2006	3.866	3.866	3.840	3.866	14,848	-0.03(-0.75%)
Mar 13, 2006	3.966	3.971	3.824	3.895	10,330	-0.15(-3.73%)
Mar 10, 2006	4.153	4.153	3.962	4.046	12,877	-0.03(-0.62%)
Mar 09, 2006	4.054	4.071	3.945	4.071	55,339	+0.00(+0.00%)
Mar 08, 2006	4.197	4.197	3.996	4.071	71,931	-0.06(-1.52%)
Mar 07, 2006	4.092	4.199	4.088	4.134	468,887	-0.02(-0.50%)
Mar 06, 2006	4.197	4.197	4.063	4.155	76,928	+0.04(+0.92%)
Mar 03, 2006	4.071	4.151	4.012	4.117	47,536	-0.04(-0.91%)
Mar 02, 2006	4.029	4.281	3.982	4.155	130,345	+0.21(+5.32%)

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.