Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	3.012	3.019	2.997	3.016	218,899	+0.01(+0.37%)
Jun 29, 2006	3.012	3.019	2.986	3.005	316,487	+0.00(+0.00%)
Jun 28, 2006	2.994	3.008	2.994	3.005	389,274	+0.00(+0.12%)
Jun 27, 2006	3.019	3.027	2.997	3.001	485,245	-0.03(-0.86%)
Jun 26, 2006	3.023	3.034	3.019	3.027	184,393	+0.00(+0.00%)
Jun 23, 2006	3.045	3.049	3.023	3.027	222,134	-0.01(-0.37%)
Jun 22, 2006	3.049	3.049	3.023	3.038	139,912	-0.01(-0.37%)
Jun 21, 2006	3.053	3.057	3.038	3.049	631,627	+0.00(+0.12%)
Jun 20, 2006	3.042	3.053	3.034	3.045	293,573	+0.00(+0.12%)
Jun 19, 2006	3.027	3.049	3.023	3.042	228,334	+0.02(+0.74%)
Jun 16, 2006	3.012	3.019	3.005	3.019	125,355	+0.01(+0.37%)
Jun 15, 2006	2.986	3.008	2.982	3.008	263,110	+0.01(+0.50%)
Jun 14, 2006	3.016	3.019	2.975	2.994	238,848	-0.02(-0.74%)
Jun 13, 2006	3.042	3.042	2.997	3.016	225,099	-0.02(-0.73%)
Jun 12, 2006	3.038	3.038	3.020	3.038	185,471	+0.00(+0.12%)
Jun 09, 2006	3.012	3.034	2.997	3.034	265,267	+0.03(+0.99%)
Jun 08, 2006	3.008	3.019	2.990	3.005	203,263	-0.03(-0.98%)
Jun 07, 2006	3.042	3.049	3.016	3.034	243,700	-0.01(-0.24%)
Jun 06, 2006	3.038	3.042	3.023	3.042	181,697	+0.01(+0.24%)
Jun 05, 2006	3.042	3.049	3.027	3.034	114,032	-0.00(-0.12%)
Jun 02, 2006	3.057	3.057	3.034	3.038	213,507	-0.01(-0.49%)
Jun 01, 2006	3.049	3.053	3.034	3.053	229,143	+0.00(+0.12%)
May 31, 2006	3.023	3.049	3.012	3.049	257,179	+0.03(+0.86%)
May 30, 2006	3.012	3.023	3.008	3.023	272,546	+0.00(+0.12%)
May 26, 2006	3.016	3.027	3.008	3.019	164,174	+0.01(+0.25%)
May 25, 2006	3.019	3.027	3.008	3.012	192,480	-0.00(-0.12%)
May 24, 2006	3.008	3.042	2.997	3.016	416,232	+0.01(+0.25%)
May 23, 2006	3.005	3.008	2.994	3.008	162,018	+0.01(+0.37%)
May 22, 2006	3.001	3.008	2.982	2.997	134,251	+0.00(+0.12%)
May 19, 2006	3.005	3.012	2.986	2.994	136,677	-0.01(-0.25%)
May 18, 2006	3.012	3.045	2.982	3.001	365,012	-0.01(-0.37%)
May 17, 2006	3.023	3.023	2.990	3.012	183,854	+0.00(+0.00%)
May 16, 2006	3.008	3.016	2.997	3.012	333,740	+0.01(+0.49%)
May 15, 2006	2.982	3.005	2.982	2.997	139,103	+0.00(+0.12%)
May 12, 2006	2.990	3.008	2.971	2.994	170,914	+0.02(+0.62%)
May 11, 2006	2.994	3.001	2.975	2.975	232,378	-0.02(-0.62%)
May 10, 2006	2.982	3.001	2.979	2.994	183,314	-0.01(-0.25%)
May 09, 2006	3.001	3.005	2.979	3.001	199,220	+0.00(+0.12%)
May 08, 2006	3.005	3.019	2.979	2.997	285,755	-0.01(-0.49%)
May 05, 2006	3.031	3.034	2.997	3.012	268,771	-0.01(-0.37%)
May 04, 2006	3.034	3.034	3.013	3.023	146,921	+0.00(+0.00%)
May 03, 2006	3.012	3.031	3.008	3.023	233,187	+0.01(+0.37%)
May 02, 2006	3.023	3.024	3.001	3.012	204,881	-0.00(-0.12%)
May 01, 2006	3.001	3.016	2.994	3.016	155,817	+0.01(+0.37%)
Apr 28, 2006	3.031	3.031	2.990	3.005	553,718	-0.02(-0.61%)
Apr 27, 2006	3.012	3.023	2.990	3.023	171,722	+0.01(+0.37%)
Apr 26, 2006	3.023	3.023	2.981	3.012	108,101	+0.01(+0.37%)
Apr 25, 2006	2.994	3.008	2.982	3.001	137,486	-0.01(-0.25%)
Apr 24, 2006	3.016	3.016	2.990	3.008	163,365	-0.01(-0.25%)
Apr 21, 2006	3.023	3.023	2.997	3.016	164,174	+0.01(+0.37%)
Apr 20, 2006	3.001	3.023	2.994	3.005	214,316	+0.01(+0.25%)
Apr 19, 2006	2.960	2.997	2.953	2.997	219,438	+0.04(+1.38%)
Apr 18, 2006	2.971	2.971	2.942	2.956	323,227	-0.01(-0.25%)
Apr 17, 2006	3.001	3.001	2.960	2.964	141,799	-0.03(-0.87%)
Apr 13, 2006	2.997	3.001	2.968	2.990	155,008	-0.01(-0.25%)
Apr 12, 2006	3.008	3.008	2.975	2.997	259,067	-0.00(-0.12%)
Apr 11, 2006	2.990	3.005	2.975	3.001	169,296	+0.01(+0.37%)
Apr 10, 2006	3.008	3.008	2.979	2.990	242,353	-0.03(-0.98%)
Apr 07, 2006	3.023	3.023	3.008	3.019	262,032	+0.00(+0.00%)
Apr 06, 2006	3.027	3.031	3.016	3.019	147,730	-0.00(-0.12%)
Apr 05, 2006	3.023	3.023	3.005	3.023	142,338	+0.01(+0.25%)
Apr 04, 2006	3.019	3.023	3.008	3.016	87,344	-0.00(-0.12%)

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.