Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.548	5.736	5.504	5.736	21,353,356	+0.22(+4.06%)
May 30, 2006	5.635	5.701	5.460	5.513	8,831,016	-0.07(-1.33%)
May 26, 2006	5.583	5.701	5.534	5.587	16,588,069	-0.04(-0.78%)
May 25, 2006	5.373	5.631	5.372	5.631	10,724,641	+0.29(+5.51%)
May 24, 2006	5.359	5.495	5.302	5.337	12,135,292	-0.02(-0.41%)
May 23, 2006	5.420	5.521	5.355	5.359	11,461,208	+0.07(+1.24%)
May 22, 2006	5.438	5.635	5.197	5.293	29,906,146	-0.07(-1.31%)
May 19, 2006	5.583	5.591	5.324	5.363	23,886,930	-0.17(-3.01%)
May 18, 2006	5.662	5.692	5.521	5.530	11,471,809	-0.15(-2.70%)
May 17, 2006	5.798	5.859	5.600	5.684	9,713,841	-0.11(-1.97%)
May 16, 2006	5.815	5.973	5.758	5.798	8,616,437	-0.08(-1.34%)
May 15, 2006	5.850	5.925	5.815	5.877	9,276,888	+0.00(+0.07%)
May 12, 2006	6.056	6.061	5.841	5.872	10,494,670	-0.22(-3.67%)
May 11, 2006	6.315	6.333	6.069	6.096	9,580,564	-0.22(-3.47%)
May 10, 2006	6.534	6.539	6.298	6.315	13,568,290	-0.23(-3.49%)
May 09, 2006	6.390	6.565	6.359	6.543	10,999,356	+0.19(+3.04%)
May 08, 2006	6.574	6.574	6.302	6.350	14,111,180	-0.12(-1.90%)
May 05, 2006	6.056	6.626	6.052	6.473	39,354,752	+0.73(+12.76%)
May 04, 2006	5.745	5.986	5.679	5.741	18,279,580	-0.24(-4.03%)
May 03, 2006	5.855	6.034	5.767	5.982	14,374,138	+0.10(+1.64%)
May 02, 2006	5.942	6.004	5.811	5.885	10,235,987	-0.04(-0.67%)

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.