Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.394	4.531	4.366	4.484	3,013,230	+0.09(+2.12%)
May 30, 2006	4.376	4.438	4.337	4.391	571,787	-0.04(-0.99%)
May 26, 2006	4.417	4.448	4.371	4.435	452,201	+0.02(+0.47%)
May 25, 2006	4.306	4.415	4.255	4.415	994,426	+0.15(+3.51%)
May 24, 2006	4.265	4.355	4.229	4.265	2,211,792	+0.01(+0.18%)
May 23, 2006	4.288	4.389	4.247	4.257	716,287	-0.03(-0.60%)
May 22, 2006	4.258	4.335	4.237	4.283	1,230,170	+0.01(+0.18%)
May 19, 2006	4.298	4.366	4.244	4.275	1,186,501	-0.02(-0.54%)
May 18, 2006	4.353	4.397	4.293	4.298	688,975	-0.05(-1.19%)
May 17, 2006	4.363	4.381	4.332	4.350	863,112	-0.03(-0.65%)
May 16, 2006	4.438	4.438	4.366	4.378	464,476	-0.02(-0.41%)
May 15, 2006	4.366	4.420	4.337	4.397	607,404	+0.02(+0.35%)
May 12, 2006	4.363	4.402	4.337	4.381	1,201,069	+0.02(+0.41%)
May 11, 2006	4.412	4.448	4.363	4.363	921,136	-0.03(-0.59%)
May 10, 2006	4.451	4.451	4.363	4.389	866,102	-0.06(-1.28%)
May 09, 2006	4.510	4.510	4.402	4.446	858,758	-0.02(-0.52%)
May 08, 2006	4.487	4.487	4.394	4.469	966,886	+0.00(+0.06%)
May 05, 2006	4.428	4.489	4.417	4.466	452,519	+0.06(+1.29%)
May 04, 2006	4.389	4.425	4.350	4.409	628,297	-0.01(-0.23%)
May 03, 2006	4.394	4.453	4.381	4.420	899,542	+0.03(+0.77%)
May 02, 2006	4.373	4.415	4.342	4.386	742,054	+0.03(+0.65%)

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.