Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.940	5.139	4.897	5.082	2,599,933	+0.19(+3.86%)
May 30, 2006	5.023	5.049	4.873	4.893	1,270,190	-0.16(-3.25%)
May 26, 2006	5.053	5.178	5.027	5.058	1,882,850	+0.00(+0.10%)
May 25, 2006	4.942	5.074	4.939	5.053	2,788,789	+0.14(+2.87%)
May 24, 2006	4.940	5.038	4.782	4.912	2,753,710	-0.08(-1.55%)
May 23, 2006	5.063	5.148	4.979	4.989	3,164,869	-0.07(-1.45%)
May 22, 2006	4.999	5.131	4.804	5.063	2,563,222	+0.07(+1.50%)
May 19, 2006	5.085	5.090	4.936	4.988	2,705,578	-0.10(-1.90%)
May 18, 2006	5.135	5.271	5.070	5.085	1,695,218	-0.03(-0.50%)
May 17, 2006	5.199	5.199	5.074	5.110	1,523,086	-0.10(-1.93%)
May 16, 2006	5.283	5.304	5.156	5.211	2,341,326	-0.10(-1.94%)
May 15, 2006	5.411	5.424	5.206	5.314	1,993,390	-0.12(-2.12%)
May 12, 2006	5.577	5.704	5.406	5.429	3,229,725	-0.01(-0.20%)
May 11, 2006	5.516	5.707	5.434	5.440	1,934,245	-0.09(-1.60%)
May 10, 2006	5.608	5.631	5.505	5.528	1,378,690	-0.09(-1.68%)
May 09, 2006	5.534	5.637	5.488	5.623	1,161,689	+0.03(+0.59%)
May 08, 2006	5.521	5.684	5.521	5.590	1,753,955	-0.05(-0.85%)
May 05, 2006	5.724	5.761	5.626	5.637	1,657,691	-0.09(-1.52%)
May 04, 2006	5.510	5.748	5.510	5.724	3,102,869	+0.25(+4.54%)
May 03, 2006	5.284	5.549	5.284	5.476	6,118,041	+0.41(+8.19%)
May 02, 2006	5.065	5.167	5.014	5.061	1,804,534	+0.00(+0.00%)
May 01, 2006	4.879	5.087	4.874	5.061	2,371,918	+0.20(+4.19%)
Apr 28, 2006	4.836	4.870	4.706	4.858	3,322,725	+0.03(+0.58%)
Apr 27, 2006	5.044	5.045	4.817	4.830	4,249,875	-0.22(-4.44%)
Apr 26, 2006	5.087	5.151	5.009	5.054	1,722,547	-0.04(-0.79%)
Apr 25, 2006	5.115	5.115	5.014	5.094	1,140,478	-0.01(-0.17%)
Apr 24, 2006	5.179	5.191	5.045	5.103	1,552,046	-0.08(-1.49%)
Apr 21, 2006	5.240	5.240	5.136	5.180	1,461,493	-0.01(-0.17%)
Apr 20, 2006	5.245	5.305	5.161	5.189	1,265,295	-0.02(-0.42%)
Apr 19, 2006	5.191	5.222	5.147	5.211	1,444,361	+0.02(+0.35%)
Apr 18, 2006	5.101	5.210	5.123	5.192	1,337,900	+0.09(+1.83%)
Apr 17, 2006	5.115	5.153	5.028	5.099	1,139,255	-0.01(-0.12%)
Apr 13, 2006	5.090	5.179	5.070	5.105	787,648	+0.02(+0.31%)
Apr 12, 2006	5.151	5.151	5.056	5.090	1,041,767	-0.05(-1.00%)
Apr 11, 2006	5.118	5.189	5.065	5.141	2,325,418	+0.05(+0.94%)
Apr 10, 2006	5.281	5.288	5.049	5.093	1,448,440	-0.16(-2.99%)
Apr 07, 2006	5.288	5.381	5.222	5.250	1,589,573	-0.04(-0.72%)
Apr 06, 2006	4.983	5.381	4.983	5.288	3,466,713	+0.34(+6.78%)
Apr 05, 2006	4.830	5.034	4.806	4.952	1,928,535	+0.16(+3.27%)
Apr 04, 2006	4.836	4.862	4.686	4.795	2,622,367	-0.07(-1.36%)
Apr 03, 2006	4.795	4.953	4.795	4.862	3,495,266	+0.07(+1.41%)
Mar 31, 2006	4.581	4.817	4.581	4.794	2,004,811	+0.21(+4.66%)
Mar 30, 2006	4.508	4.635	4.505	4.581	730,950	+0.08(+1.69%)
Mar 29, 2006	4.515	4.521	4.475	4.505	1,205,334	-0.02(-0.49%)
Mar 28, 2006	4.598	4.627	4.504	4.527	1,362,782	-0.07(-1.55%)
Mar 27, 2006	4.735	4.766	4.597	4.598	1,603,441	-0.14(-2.87%)
Mar 24, 2006	4.708	4.766	4.701	4.734	861,885	+0.02(+0.42%)
Mar 23, 2006	4.713	4.757	4.689	4.714	1,154,347	+0.03(+0.55%)
Mar 22, 2006	4.664	4.712	4.621	4.689	2,957,250	-0.00(-0.05%)
Mar 21, 2006	4.701	4.756	4.638	4.691	2,993,553	+0.01(+0.13%)
Mar 20, 2006	4.627	4.703	4.609	4.685	2,303,392	+0.08(+1.81%)
Mar 17, 2006	4.554	4.609	4.542	4.602	1,840,021	+0.05(+1.13%)
Mar 16, 2006	4.500	4.583	4.499	4.550	2,581,985	+0.05(+1.17%)
Mar 15, 2006	4.419	4.505	4.417	4.497	865,556	+0.05(+1.21%)
Mar 14, 2006	4.376	4.468	4.319	4.444	1,502,283	+0.04(+0.97%)
Mar 13, 2006	4.254	4.407	4.246	4.401	2,643,578	+0.16(+3.82%)
Mar 10, 2006	4.229	4.252	4.162	4.239	1,916,706	+0.03(+0.67%)
Mar 09, 2006	4.290	4.290	4.200	4.211	1,464,348	-0.08(-1.83%)
Mar 08, 2006	4.288	4.325	4.175	4.289	2,763,907	+0.00(+0.03%)
Mar 07, 2006	4.437	4.437	4.245	4.288	3,769,372	-0.13(-3.02%)
Mar 06, 2006	4.615	4.619	4.408	4.421	2,051,720	-0.10(-2.30%)
Mar 03, 2006	4.512	4.549	4.493	4.526	1,858,377	+0.01(+0.33%)
Mar 02, 2006	4.560	4.566	4.467	4.511	2,452,682	-0.02(-0.51%)

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.