Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.248	2.284	2.159	2.175	14,954,900	-0.00(-0.17%)
May 30, 2006	2.268	2.276	2.166	2.178	18,328,554	-0.17(-7.35%)
May 26, 2006	2.310	2.397	2.280	2.351	30,715,000	+0.16(+7.40%)
May 25, 2006	2.063	2.203	2.037	2.189	19,764,268	+0.20(+9.93%)
May 24, 2006	2.033	2.069	1.926	1.992	32,358,156	-0.09(-4.26%)
May 23, 2006	2.179	2.224	2.066	2.080	25,445,712	-0.04(-1.66%)
May 22, 2006	2.074	2.173	2.000	2.115	29,125,070	-0.13(-5.65%)
May 19, 2006	2.308	2.326	2.208	2.242	27,935,010	-0.01(-0.65%)
May 18, 2006	2.321	2.345	2.241	2.257	21,901,464	-0.06(-2.69%)
May 17, 2006	2.361	2.409	2.264	2.319	18,810,310	-0.09(-3.56%)
May 16, 2006	2.436	2.465	2.340	2.405	13,500,079	+0.03(+1.08%)
May 15, 2006	2.362	2.454	2.315	2.379	19,092,814	-0.11(-4.50%)
May 12, 2006	2.520	2.559	2.444	2.491	16,928,324	-0.10(-3.96%)
May 11, 2006	2.647	2.696	2.548	2.594	19,131,026	-0.08(-3.15%)
May 10, 2006	2.638	2.678	2.615	2.678	13,919,057	-0.00(-0.14%)
May 09, 2006	2.657	2.718	2.644	2.682	10,138,707	-0.06(-2.09%)
May 08, 2006	2.700	2.748	2.670	2.739	7,653,502	+0.01(+0.38%)
May 05, 2006	2.674	2.765	2.667	2.729	15,113,210	+0.09(+3.27%)
May 04, 2006	2.623	2.650	2.606	2.642	13,408,641	-0.01(-0.22%)
May 03, 2006	2.638	2.663	2.613	2.648	12,490,166	-0.02(-0.66%)
May 02, 2006	2.568	2.687	2.551	2.666	14,174,264	+0.10(+4.00%)
May 01, 2006	2.600	2.644	2.557	2.563	5,598,193	-0.02(-0.65%)
Apr 28, 2006	2.509	2.582	2.496	2.580	11,260,529	+0.09(+3.74%)
Apr 27, 2006	2.477	2.517	2.444	2.487	18,636,988	-0.06(-2.25%)
Apr 26, 2006	2.510	2.556	2.506	2.544	21,680,374	+0.05(+1.91%)
Apr 25, 2006	2.543	2.562	2.485	2.496	17,485,142	-0.05(-2.10%)
Apr 24, 2006	2.587	2.587	2.510	2.550	15,653,650	-0.04(-1.42%)
Apr 21, 2006	2.546	2.658	2.546	2.587	12,457,412	+0.01(+0.28%)
Apr 20, 2006	2.623	2.625	2.530	2.579	13,147,974	-0.04(-1.68%)
Apr 19, 2006	2.601	2.639	2.575	2.623	12,899,590	+0.03(+1.10%)
Apr 18, 2006	2.521	2.605	2.513	2.595	9,459,063	+0.10(+3.84%)
Apr 17, 2006	2.461	2.504	2.447	2.499	9,813,897	+0.02(+0.80%)
Apr 13, 2006	2.491	2.513	2.439	2.479	10,741,925	-0.01(-0.50%)
Apr 12, 2006	2.356	2.510	2.338	2.491	14,724,257	+0.16(+6.75%)
Apr 11, 2006	2.359	2.386	2.309	2.334	8,424,584	+0.01(+0.57%)
Apr 10, 2006	2.327	2.355	2.297	2.321	7,734,022	-0.03(-1.34%)
Apr 07, 2006	2.439	2.439	2.322	2.352	12,446,494	-0.09(-3.63%)
Apr 06, 2006	2.391	2.447	2.337	2.441	15,618,167	+0.05(+1.90%)
Apr 05, 2006	2.407	2.417	2.364	2.395	7,038,001	+0.00(+0.18%)
Apr 04, 2006	2.439	2.451	2.376	2.391	14,470,415	-0.01(-0.21%)
Apr 03, 2006	2.323	2.414	2.314	2.396	14,272,526	+0.09(+4.07%)
Mar 31, 2006	2.315	2.321	2.280	2.302	9,263,904	+0.01(+0.64%)
Mar 30, 2006	2.279	2.328	2.248	2.288	19,732,880	+0.07(+3.07%)
Mar 29, 2006	2.195	2.236	2.165	2.219	19,301,620	+0.08(+3.63%)
Mar 28, 2006	2.154	2.253	2.121	2.142	21,449,732	-0.06(-2.73%)
Mar 27, 2006	2.140	2.245	2.134	2.202	22,728,500	+0.08(+3.80%)
Mar 24, 2006	2.087	2.125	2.079	2.121	7,107,603	+0.05(+2.30%)
Mar 23, 2006	2.158	2.169	2.048	2.074	11,940,173	-0.06(-2.88%)
Mar 22, 2006	2.115	2.163	2.103	2.135	10,249,251	+0.02(+0.80%)
Mar 21, 2006	2.223	2.224	2.115	2.118	13,023,782	-0.12(-5.55%)
Mar 20, 2006	2.262	2.290	2.223	2.243	9,906,700	-0.02(-0.84%)
Mar 17, 2006	2.269	2.270	2.208	2.262	8,121,610	+0.03(+1.48%)
Mar 16, 2006	2.296	2.323	2.217	2.229	12,378,257	-0.01(-0.52%)
Mar 15, 2006	2.194	2.257	2.170	2.241	11,825,534	+0.07(+3.10%)
Mar 14, 2006	2.117	2.189	2.093	2.173	5,699,184	+0.05(+2.45%)
Mar 13, 2006	2.193	2.195	2.095	2.121	7,820,001	-0.06(-2.62%)
Mar 10, 2006	2.115	2.202	2.081	2.178	12,124,414	+0.10(+5.02%)
Mar 09, 2006	2.162	2.194	2.053	2.074	18,882,642	-0.05(-2.24%)
Mar 08, 2006	2.070	2.154	2.020	2.122	21,834,590	+0.03(+1.26%)
Mar 07, 2006	2.162	2.186	2.063	2.096	16,901,030	-0.14(-6.17%)
Mar 06, 2006	2.293	2.335	2.188	2.233	9,852,110	-0.08(-3.39%)
Mar 03, 2006	2.217	2.334	2.217	2.312	9,864,393	+0.06(+2.67%)
Mar 02, 2006	2.240	2.280	2.206	2.252	7,567,523	+0.01(+0.59%)

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.