Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.904	2.936	2.904	2.917	192,951	+0.01(+0.40%)
May 30, 2006	2.908	2.938	2.904	2.906	154,360	-0.00(-0.08%)
May 26, 2006	2.899	2.934	2.899	2.908	132,247	-0.02(-0.79%)
May 25, 2006	2.924	2.964	2.924	2.931	228,072	-0.00(-0.08%)
May 24, 2006	2.941	2.961	2.920	2.934	317,393	+0.00(+0.16%)
May 23, 2006	2.917	2.940	2.913	2.929	203,357	+0.01(+0.47%)
May 22, 2006	2.904	2.922	2.904	2.915	175,607	+0.01(+0.48%)
May 19, 2006	2.883	2.901	2.883	2.901	239,779	+0.00(+0.16%)
May 18, 2006	2.885	2.913	2.885	2.897	205,959	+0.01(+0.40%)
May 17, 2006	2.890	2.922	2.883	2.885	228,072	-0.03(-0.95%)
May 16, 2006	2.922	2.968	2.908	2.913	437,500	+0.03(+1.20%)
May 15, 2006	2.920	2.920	2.878	2.878	178,208	-0.02(-0.80%)
May 12, 2006	2.917	2.927	2.883	2.901	205,959	+0.02(+0.64%)
May 11, 2006	2.947	2.959	2.878	2.883	404,546	-0.06(-2.19%)
May 10, 2006	2.959	2.964	2.929	2.947	305,686	+0.01(+0.24%)
May 09, 2006	2.943	2.980	2.929	2.941	303,518	-0.00(-0.08%)
May 08, 2006	2.970	2.989	2.941	2.943	215,064	-0.01(-0.31%)
May 05, 2006	2.970	2.973	2.947	2.952	215,064	-0.01(-0.31%)
May 04, 2006	2.984	2.988	2.961	2.961	175,173	-0.01(-0.31%)
May 03, 2006	2.998	3.000	2.970	2.970	140,919	-0.03(-0.92%)
May 02, 2006	3.007	3.011	2.966	2.998	303,518	-0.01(-0.23%)
May 01, 2006	3.007	3.012	2.991	3.005	178,642	+0.01(+0.31%)
Apr 28, 2006	2.998	3.007	2.989	2.996	137,450	+0.01(+0.39%)
Apr 27, 2006	3.005	3.010	2.977	2.984	186,447	-0.00(-0.15%)
Apr 26, 2006	2.998	3.007	2.970	2.989	158,696	-0.01(-0.38%)
Apr 25, 2006	2.994	3.010	2.982	3.000	247,584	+0.03(+0.85%)
Apr 24, 2006	2.998	3.007	2.968	2.975	205,959	-0.01(-0.23%)
Apr 21, 2006	2.996	3.009	2.982	2.982	215,064	+0.00(+0.16%)
Apr 20, 2006	2.994	2.998	2.973	2.977	142,220	+0.01(+0.23%)
Apr 19, 2006	3.005	3.005	2.964	2.970	215,931	-0.03(-0.85%)
Apr 18, 2006	3.017	3.017	2.959	2.996	197,287	+0.00(+0.08%)
Apr 17, 2006	3.005	3.040	2.957	2.994	355,116	+0.03(+1.01%)
Apr 13, 2006	3.010	3.037	2.964	2.964	248,017	-0.05(-1.53%)
Apr 12, 2006	3.014	3.037	3.000	3.010	137,450	+0.01(+0.38%)
Apr 11, 2006	3.017	3.040	2.991	2.998	189,048	-0.01(-0.38%)
Apr 10, 2006	3.019	3.033	2.991	3.010	120,106	-0.01(-0.31%)
Apr 07, 2006	3.000	3.030	2.998	3.019	212,029	+0.01(+0.31%)
Apr 06, 2006	3.021	3.035	3.007	3.010	135,716	+0.00(+0.00%)
Apr 05, 2006	3.024	3.033	2.998	3.010	153,927	-0.01(-0.23%)
Apr 04, 2006	3.033	3.035	2.998	3.017	228,939	+0.01(+0.23%)
Apr 03, 2006	2.998	3.021	2.980	3.010	262,760	+0.04(+1.40%)
Mar 31, 2006	3.028	3.030	2.968	2.968	430,129	-0.03(-1.00%)
Mar 30, 2006	3.033	3.033	2.998	2.998	301,350	-0.02(-0.61%)
Mar 29, 2006	3.074	3.074	3.000	3.017	409,750	-0.02(-0.76%)
Mar 28, 2006	3.090	3.090	3.035	3.040	257,990	-0.03(-0.90%)
Mar 27, 2006	3.104	3.107	3.049	3.067	227,205	+0.02(+0.61%)
Mar 24, 2006	3.054	3.090	3.028	3.049	316,960	+0.01(+0.23%)
Mar 23, 2006	3.037	3.049	3.017	3.042	260,592	+0.03(+1.00%)
Mar 22, 2006	3.014	3.033	2.998	3.012	250,619	+0.02(+0.77%)
Mar 21, 2006	3.044	3.044	2.989	2.989	313,924	-0.03(-0.92%)
Mar 20, 2006	3.021	3.040	3.005	3.017	369,859	+0.01(+0.38%)
Mar 17, 2006	3.021	3.028	2.996	3.005	280,537	-0.01(-0.46%)
Mar 16, 2006	3.012	3.026	2.980	3.019	525,954	+0.04(+1.47%)
Mar 15, 2006	2.991	2.998	2.964	2.975	305,252	-0.00(-0.15%)
Mar 14, 2006	2.970	2.991	2.957	2.980	340,807	+0.01(+0.47%)
Mar 13, 2006	2.961	2.975	2.934	2.966	217,232	+0.02(+0.63%)
Mar 10, 2006	2.970	2.970	2.941	2.947	196,853	-0.01(-0.31%)
Mar 09, 2006	2.952	2.961	2.927	2.957	261,459	+0.02(+0.55%)
Mar 08, 2006	2.947	2.959	2.931	2.941	282,705	+0.03(+0.95%)
Mar 07, 2006	3.003	3.003	2.911	2.913	621,345	-0.08(-2.55%)
Mar 06, 2006	3.012	3.014	2.982	2.989	177,775	-0.01(-0.46%)
Mar 03, 2006	3.030	3.031	2.998	3.003	292,678	-0.02(-0.53%)
Mar 02, 2006	3.028	3.030	3.012	3.019	187,747	-0.00(-0.15%)

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.