Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.059	4.068	4.043	4.062	151,495	+0.02(+0.47%)
May 30, 2006	4.084	4.084	4.043	4.043	258,526	-0.06(-1.38%)
May 26, 2006	4.096	4.099	4.071	4.099	219,144	+0.03(+0.85%)
May 25, 2006	4.046	4.074	4.037	4.065	199,135	+0.03(+0.86%)
May 24, 2006	4.002	4.052	3.986	4.030	214,062	+0.01(+0.23%)
May 23, 2006	4.068	4.077	4.021	4.021	297,273	-0.03(-0.62%)
May 22, 2006	4.040	4.052	4.011	4.046	359,206	-0.02(-0.46%)
May 19, 2006	4.068	4.071	4.021	4.065	608,840	+0.01(+0.16%)
May 18, 2006	4.087	4.093	4.055	4.059	345,866	-0.01(-0.15%)
May 17, 2006	4.103	4.106	4.059	4.065	268,054	-0.05(-1.30%)
May 16, 2006	4.137	4.140	4.112	4.118	291,239	-0.03(-0.61%)
May 15, 2006	4.131	4.147	4.118	4.144	245,505	-0.00(-0.08%)
May 12, 2006	4.162	4.175	4.140	4.147	354,442	-0.03(-0.60%)
May 11, 2006	4.229	4.240	4.150	4.172	385,566	-0.06(-1.49%)
May 10, 2006	4.219	4.244	4.219	4.235	133,392	+0.01(+0.22%)
May 09, 2006	4.225	4.244	4.222	4.225	123,864	-0.02(-0.37%)
May 08, 2006	4.257	4.257	4.229	4.241	266,784	-0.02(-0.37%)
May 05, 2006	4.229	4.260	4.229	4.257	202,629	+0.04(+0.90%)
May 04, 2006	4.194	4.236	4.194	4.219	358,888	+0.01(+0.30%)
May 03, 2006	4.213	4.219	4.197	4.207	218,509	-0.02(-0.45%)
May 02, 2006	4.203	4.241	4.203	4.225	265,831	+0.03(+0.60%)
May 01, 2006	4.197	4.219	4.194	4.200	178,491	+0.00(+0.08%)
Apr 28, 2006	4.194	4.215	4.188	4.197	174,680	+0.00(+0.08%)
Apr 27, 2006	4.188	4.219	4.169	4.194	345,866	+0.01(+0.15%)
Apr 26, 2006	4.175	4.216	4.175	4.188	201,358	+0.01(+0.30%)
Apr 25, 2006	4.191	4.213	4.172	4.175	298,544	-0.01(-0.15%)
Apr 24, 2006	4.210	4.225	4.156	4.181	283,299	-0.03(-0.60%)
Apr 21, 2006	4.235	4.247	4.197	4.207	516,100	-0.00(-0.08%)
Apr 20, 2006	4.216	4.232	4.210	4.210	333,162	+0.01(+0.23%)
Apr 19, 2006	4.194	4.222	4.191	4.200	195,324	-0.00(-0.07%)
Apr 18, 2006	4.140	4.219	4.140	4.203	349,360	+0.07(+1.75%)
Apr 17, 2006	4.147	4.166	4.122	4.131	186,431	-0.02(-0.53%)
Apr 13, 2006	4.169	4.172	4.144	4.153	168,963	-0.02(-0.38%)
Apr 12, 2006	4.150	4.175	4.150	4.169	199,770	+0.02(+0.38%)
Apr 11, 2006	4.172	4.200	4.144	4.153	299,814	-0.05(-1.12%)
Apr 10, 2006	4.188	4.219	4.178	4.200	245,822	+0.01(+0.30%)
Apr 07, 2006	4.222	4.225	4.178	4.188	529,439	-0.03(-0.60%)
Apr 06, 2006	4.213	4.222	4.197	4.213	188,972	-0.01(-0.15%)
Apr 05, 2006	4.210	4.225	4.210	4.219	249,316	+0.00(+0.00%)
Apr 04, 2006	4.207	4.229	4.194	4.219	294,415	+0.02(+0.52%)
Apr 03, 2006	4.194	4.232	4.191	4.197	318,553	+0.01(+0.23%)
Mar 31, 2006	4.191	4.207	4.184	4.188	170,869	-0.01(-0.15%)
Mar 30, 2006	4.184	4.210	4.172	4.194	266,149	+0.00(+0.00%)
Mar 29, 2006	4.156	4.197	4.156	4.194	219,779	+0.04(+0.91%)
Mar 28, 2006	4.188	4.205	4.156	4.156	366,510	-0.04(-0.90%)
Mar 27, 2006	4.203	4.216	4.188	4.194	198,817	-0.02(-0.52%)
Mar 24, 2006	4.203	4.219	4.196	4.216	226,131	+0.01(+0.30%)
Mar 23, 2006	4.203	4.222	4.200	4.203	193,736	-0.01(-0.30%)
Mar 22, 2006	4.188	4.219	4.188	4.216	275,677	+0.02(+0.59%)
Mar 21, 2006	4.178	4.210	4.175	4.191	517,371	+0.00(+0.08%)
Mar 20, 2006	4.178	4.200	4.175	4.188	402,082	+0.00(+0.00%)
Mar 17, 2006	4.166	4.191	4.162	4.188	226,131	+0.03(+0.68%)
Mar 16, 2006	4.159	4.184	4.156	4.159	327,128	-0.01(-0.15%)
Mar 15, 2006	4.131	4.166	4.125	4.166	271,230	+0.02(+0.54%)
Mar 14, 2006	4.112	4.144	4.103	4.143	321,729	+0.03(+0.84%)
Mar 13, 2006	4.084	4.115	4.084	4.109	251,857	+0.01(+0.31%)
Mar 10, 2006	4.084	4.109	4.077	4.096	210,569	+0.02(+0.54%)
Mar 09, 2006	4.077	4.106	4.068	4.074	134,980	-0.02(-0.46%)
Mar 08, 2006	4.074	4.103	4.071	4.093	151,813	-0.01(-0.15%)
Mar 07, 2006	4.077	4.099	4.074	4.099	193,418	+0.01(+0.15%)
Mar 06, 2006	4.106	4.118	4.093	4.093	252,492	-0.02(-0.46%)
Mar 03, 2006	4.109	4.137	4.103	4.112	335,703	-0.02(-0.53%)
Mar 02, 2006	4.131	4.134	4.099	4.134	235,341	+0.01(+0.23%)

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.