Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.625	3.685	3.545	3.591	615,722	-0.04(-1.15%)
May 30, 2006	3.694	3.719	3.620	3.633	836,540	-0.01(-0.21%)
May 26, 2006	3.646	3.697	3.621	3.641	820,768	-0.01(-0.14%)
May 25, 2006	3.600	3.662	3.589	3.646	390,814	+0.06(+1.69%)
May 24, 2006	3.600	3.614	3.546	3.585	789,806	-0.02(-0.64%)
May 23, 2006	3.591	3.651	3.591	3.608	663,624	+0.07(+2.11%)
May 22, 2006	3.613	3.613	3.426	3.534	997,189	-0.10(-2.64%)
May 19, 2006	3.660	3.675	3.579	3.630	505,312	-0.02(-0.56%)
May 18, 2006	3.685	3.732	3.586	3.650	902,552	+0.01(+0.28%)
May 17, 2006	3.638	3.662	3.601	3.640	793,896	-0.06(-1.60%)
May 16, 2006	3.745	3.794	3.680	3.699	1,004,783	-0.06(-1.53%)
May 15, 2006	3.496	3.779	3.496	3.757	2,409,728	+0.07(+1.83%)
May 12, 2006	3.824	3.824	3.659	3.689	2,381,103	-0.13(-3.32%)
May 11, 2006	3.774	3.840	3.618	3.816	4,200,814	+0.00(+0.07%)
May 10, 2006	3.785	3.836	3.785	3.813	411,844	+0.02(+0.52%)
May 09, 2006	3.834	3.869	3.757	3.793	1,151,412	-0.06(-1.47%)
May 08, 2006	3.977	4.001	3.805	3.850	1,958,160	-0.13(-3.35%)
May 05, 2006	4.090	4.111	3.910	3.983	1,530,542	-0.10(-2.43%)
May 04, 2006	4.194	4.194	4.083	4.083	3,138,780	-0.05(-1.28%)
May 03, 2006	4.139	4.149	4.123	4.136	492,460	+0.02(+0.44%)
May 02, 2006	4.074	4.120	4.074	4.118	712,111	+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.