Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.605	3.665	3.526	3.572	619,096	-0.04(-1.15%)
May 30, 2006	3.674	3.699	3.600	3.614	841,124	-0.01(-0.21%)
May 26, 2006	3.626	3.677	3.602	3.621	825,265	-0.01(-0.14%)
May 25, 2006	3.580	3.642	3.569	3.626	392,955	+0.06(+1.69%)
May 24, 2006	3.580	3.594	3.527	3.566	794,134	-0.02(-0.64%)
May 23, 2006	3.571	3.631	3.571	3.589	667,261	+0.07(+2.11%)
May 22, 2006	3.593	3.593	3.408	3.515	1,002,653	-0.10(-2.64%)
May 19, 2006	3.640	3.655	3.559	3.610	508,081	-0.02(-0.56%)
May 18, 2006	3.665	3.711	3.567	3.631	907,498	+0.01(+0.28%)
May 17, 2006	3.618	3.642	3.581	3.620	798,246	-0.06(-1.60%)
May 16, 2006	3.724	3.774	3.659	3.679	1,010,289	-0.06(-1.53%)
May 15, 2006	3.477	3.758	3.477	3.736	2,422,933	+0.07(+1.83%)
May 12, 2006	3.803	3.803	3.639	3.669	2,394,151	-0.13(-3.32%)
May 11, 2006	3.753	3.819	3.598	3.795	4,223,833	+0.00(+0.07%)
May 10, 2006	3.764	3.815	3.764	3.792	414,101	+0.02(+0.52%)
May 09, 2006	3.814	3.848	3.737	3.773	1,157,721	-0.06(-1.47%)
May 08, 2006	3.955	3.980	3.785	3.829	1,968,890	-0.13(-3.35%)
May 05, 2006	4.068	4.089	3.888	3.962	1,538,929	-0.10(-2.43%)
May 04, 2006	4.171	4.171	4.060	4.060	3,155,980	-0.05(-1.28%)
May 03, 2006	4.117	4.127	4.100	4.113	495,159	+0.02(+0.44%)
May 02, 2006	4.052	4.098	4.052	4.095	716,013	+0.06(+1.50%)

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.