Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.152	5.275	5.128	5.273	22,459,912	+0.14(+2.80%)
May 30, 2006	5.259	5.259	5.128	5.130	19,160,928	-0.13(-2.43%)
May 26, 2006	5.174	5.296	5.082	5.257	23,711,612	+0.13(+2.44%)
May 25, 2006	5.108	5.151	5.062	5.132	21,233,316	+0.03(+0.54%)
May 24, 2006	5.024	5.198	4.981	5.105	64,574,108	+0.16(+3.22%)
May 23, 2006	5.082	5.128	4.929	4.946	23,676,722	-0.08(-1.66%)
May 22, 2006	4.996	5.060	4.910	5.029	21,578,404	-0.02(-0.47%)
May 19, 2006	4.939	5.059	4.833	5.053	38,194,276	+0.11(+2.21%)
May 18, 2006	5.155	5.172	4.877	4.944	33,677,656	-0.19(-3.67%)
May 17, 2006	5.179	5.220	5.078	5.132	25,752,224	-0.09(-1.66%)
May 16, 2006	5.225	5.303	5.141	5.219	20,989,648	-0.03(-0.60%)
May 15, 2006	5.186	5.303	5.160	5.250	32,860,560	+0.14(+2.77%)
May 12, 2006	5.177	5.193	5.038	5.108	21,562,782	-0.10(-1.87%)
May 11, 2006	5.238	5.266	5.173	5.206	24,102,858	-0.02(-0.33%)
May 10, 2006	5.264	5.369	5.219	5.223	30,195,028	-0.05(-0.98%)
May 09, 2006	5.211	5.301	5.199	5.275	22,247,850	+0.08(+1.47%)
May 08, 2006	5.174	5.247	5.174	5.199	24,530,010	+0.02(+0.48%)
May 05, 2006	5.120	5.184	4.992	5.174	38,145,284	+0.10(+1.90%)
May 04, 2006	5.194	5.220	5.061	5.077	29,235,982	-0.08(-1.62%)
May 03, 2006	5.055	5.172	5.024	5.161	45,821,624	+0.12(+2.39%)
May 02, 2006	5.345	5.353	4.941	5.040	84,447,000	-0.28(-5.34%)

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.