Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.220	4.294	3.873	4.020	1,024,647	-0.19(-4.62%)
May 30, 2006	4.324	4.324	4.131	4.215	429,969	+0.02(+0.38%)
May 26, 2006	4.080	4.326	4.064	4.199	723,846	+0.21(+5.29%)
May 25, 2006	3.899	4.076	3.899	3.988	606,828	+0.18(+4.65%)
May 24, 2006	3.773	3.961	3.607	3.811	1,044,327	+0.02(+0.47%)
May 23, 2006	3.545	3.933	3.483	3.793	2,101,022	+0.42(+12.35%)
May 22, 2006	3.903	3.929	3.297	3.376	1,761,662	-0.66(-16.27%)
May 19, 2006	3.988	4.052	3.665	4.032	1,202,934	+0.07(+1.74%)
May 18, 2006	4.271	4.431	3.942	3.963	1,320,601	-0.30(-7.07%)
May 17, 2006	4.661	4.752	4.218	4.264	1,509,374	-0.39(-8.34%)
May 16, 2006	4.413	4.821	4.344	4.652	1,124,571	+0.33(+7.58%)
May 15, 2006	4.112	4.963	3.722	4.324	3,282,485	+0.07(+1.67%)
May 12, 2006	4.484	4.484	3.988	4.254	1,193,212	-0.14(-3.23%)
May 11, 2006	4.883	4.986	4.135	4.395	1,831,993	-0.41(-8.49%)
May 10, 2006	4.383	4.805	4.372	4.803	1,258,691	+0.46(+10.61%)
May 09, 2006	4.002	4.371	3.940	4.342	787,034	+0.41(+10.51%)
May 08, 2006	4.029	4.098	3.869	3.929	547,731	-0.06(-1.47%)
May 05, 2006	3.917	4.035	3.917	3.988	414,255	+0.10(+2.69%)
May 04, 2006	3.993	4.021	3.864	3.883	379,264	-0.10(-2.62%)
May 03, 2006	3.943	4.043	3.823	3.988	352,322	+0.06(+1.53%)
May 02, 2006	4.169	4.278	3.812	3.928	1,363,248	-0.20(-4.85%)
May 01, 2006	3.754	4.181	3.731	4.128	1,082,976	+0.45(+12.19%)
Apr 28, 2006	3.500	3.763	3.465	3.679	855,367	+0.17(+4.95%)
Apr 27, 2006	3.321	3.516	3.249	3.506	554,282	+0.18(+5.27%)
Apr 26, 2006	3.243	3.344	3.243	3.330	137,073	+0.08(+2.51%)
Apr 25, 2006	3.247	3.337	3.217	3.249	157,769	+0.00(+0.11%)
Apr 24, 2006	3.412	3.458	3.169	3.245	574,179	-0.15(-4.39%)
Apr 21, 2006	3.346	3.403	3.343	3.394	301,141	+0.06(+1.70%)
Apr 20, 2006	3.284	3.346	3.250	3.337	507,146	+0.08(+2.39%)
Apr 19, 2006	3.126	3.259	3.126	3.259	308,950	+0.13(+4.19%)
Apr 18, 2006	3.128	3.164	3.086	3.128	219,633	+0.00(+0.06%)
Apr 17, 2006	3.167	3.187	3.059	3.126	336,877	-0.00(-0.04%)
Apr 13, 2006	3.022	3.142	2.972	3.128	316,900	+0.09(+2.90%)
Apr 12, 2006	2.999	3.040	2.947	3.040	231,084	+0.04(+1.36%)
Apr 11, 2006	3.047	3.061	2.907	2.999	487,692	-0.02(-0.82%)
Apr 10, 2006	2.871	3.027	2.802	3.024	464,587	+0.16(+5.57%)
Apr 07, 2006	2.974	3.059	2.836	2.864	690,229	-0.12(-4.15%)
Apr 06, 2006	2.924	2.993	2.905	2.988	503,058	+0.08(+2.87%)
Apr 05, 2006	2.729	2.939	2.614	2.905	689,188	+0.18(+6.43%)
Apr 04, 2006	2.783	2.850	2.705	2.729	310,795	-0.10(-3.46%)
Apr 03, 2006	2.786	2.898	2.726	2.827	644,234	+0.07(+2.39%)
Mar 31, 2006	2.765	2.834	2.671	2.761	478,977	+0.01(+0.45%)
Mar 30, 2006	2.559	2.799	2.559	2.749	806,655	+0.19(+7.34%)
Mar 29, 2006	2.517	2.583	2.458	2.561	351,575	+0.06(+2.41%)
Mar 28, 2006	2.621	2.625	2.368	2.501	619,111	-0.10(-3.95%)
Mar 27, 2006	2.589	2.623	2.542	2.604	351,250	+0.03(+1.24%)
Mar 24, 2006	2.380	2.611	2.341	2.572	753,996	+0.20(+8.61%)
Mar 23, 2006	2.191	2.371	2.175	2.368	552,378	+0.17(+7.92%)
Mar 22, 2006	2.136	2.251	2.130	2.194	409,346	+0.04(+1.64%)
Mar 21, 2006	2.226	2.276	2.130	2.159	655,388	-0.08(-3.72%)
Mar 20, 2006	2.355	2.366	2.230	2.242	450,554	-0.13(-5.31%)
Mar 17, 2006	2.437	2.497	2.352	2.368	294,455	-0.06(-2.62%)
Mar 16, 2006	2.536	2.566	2.423	2.432	311,436	-0.08(-3.24%)
Mar 15, 2006	2.650	2.650	2.489	2.513	530,353	-0.09(-3.47%)
Mar 14, 2006	2.428	2.620	2.428	2.604	1,183,194	+0.18(+7.62%)
Mar 13, 2006	2.357	2.423	2.339	2.419	276,646	+0.08(+3.57%)
Mar 10, 2006	2.332	2.382	2.316	2.336	253,964	+0.01(+0.23%)
Mar 09, 2006	2.341	2.453	2.331	2.331	287,041	-0.01(-0.60%)
Mar 08, 2006	2.371	2.372	2.283	2.345	767,128	-0.05(-2.00%)
Mar 07, 2006	2.481	2.481	2.343	2.393	469,651	-0.10(-3.91%)
Mar 06, 2006	2.657	2.657	2.490	2.490	466,849	-0.17(-6.27%)
Mar 03, 2006	2.694	2.706	2.627	2.657	365,695	-0.03(-1.12%)
Mar 02, 2006	2.614	2.722	2.581	2.687	780,229	+0.07(+2.78%)

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.