Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.577	3.636	3.498	3.544	623,996	-0.04(-1.15%)
May 30, 2006	3.645	3.670	3.572	3.585	847,783	-0.01(-0.21%)
May 26, 2006	3.598	3.648	3.573	3.593	831,798	-0.01(-0.14%)
May 25, 2006	3.552	3.613	3.541	3.598	396,066	+0.06(+1.70%)
May 24, 2006	3.552	3.566	3.499	3.538	800,421	-0.02(-0.64%)
May 23, 2006	3.543	3.603	3.543	3.561	672,543	+0.07(+2.11%)
May 22, 2006	3.565	3.565	3.381	3.487	1,010,590	-0.09(-2.64%)
May 19, 2006	3.611	3.627	3.531	3.582	512,103	-0.02(-0.56%)
May 18, 2006	3.636	3.682	3.539	3.602	914,682	+0.01(+0.28%)
May 17, 2006	3.589	3.614	3.553	3.592	804,565	-0.06(-1.60%)
May 16, 2006	3.695	3.744	3.631	3.650	1,018,287	-0.06(-1.53%)
May 15, 2006	3.450	3.729	3.450	3.707	2,442,113	+0.07(+1.83%)
May 12, 2006	3.773	3.773	3.610	3.640	2,413,103	-0.12(-3.32%)
May 11, 2006	3.724	3.789	3.570	3.765	4,257,269	+0.00(+0.07%)
May 10, 2006	3.735	3.785	3.735	3.762	417,379	+0.02(+0.52%)
May 09, 2006	3.784	3.817	3.708	3.743	1,166,886	-0.06(-1.47%)
May 08, 2006	3.924	3.948	3.755	3.799	1,984,475	-0.13(-3.35%)
May 05, 2006	4.036	4.056	3.858	3.931	1,551,111	-0.10(-2.43%)
May 04, 2006	4.138	4.138	4.029	4.029	3,180,963	-0.05(-1.28%)
May 03, 2006	4.084	4.094	4.068	4.081	499,079	+0.02(+0.44%)
May 02, 2006	4.020	4.066	4.020	4.063	721,681	+0.06(+1.50%)
May 01, 2006	4.092	4.092	3.999	4.003	1,468,228	-0.03(-0.65%)
Apr 28, 2006	3.877	4.036	3.875	4.029	1,319,629	+0.13(+3.27%)
Apr 27, 2006	3.917	3.963	3.892	3.902	714,577	-0.01(-0.28%)
Apr 26, 2006	3.914	3.936	3.900	3.913	1,310,156	-0.00(-0.02%)
Apr 25, 2006	3.948	3.959	3.910	3.914	794,500	-0.03(-0.77%)
Apr 24, 2006	3.908	3.974	3.889	3.944	914,682	+0.02(+0.39%)
Apr 21, 2006	3.947	3.947	3.866	3.929	976,253	-0.02(-0.41%)
Apr 20, 2006	4.010	4.012	3.925	3.945	411,459	-0.08(-1.89%)
Apr 19, 2006	4.004	4.036	3.995	4.021	854,887	+0.02(+0.42%)
Apr 18, 2006	3.969	4.012	3.949	4.004	1,326,733	+0.04(+1.04%)
Apr 17, 2006	3.957	3.974	3.944	3.963	406,722	+0.02(+0.58%)
Apr 13, 2006	4.057	4.057	3.925	3.940	924,154	-0.12(-2.89%)
Apr 12, 2006	3.953	4.075	3.953	4.057	873,240	+0.04(+1.03%)
Apr 11, 2006	4.082	4.096	4.001	4.016	1,193,527	-0.05(-1.31%)
Apr 10, 2006	4.079	4.143	4.069	4.069	1,303,052	-0.00(-0.04%)
Apr 07, 2006	4.177	4.237	4.064	4.071	1,657,676	-0.10(-2.35%)
Apr 06, 2006	3.991	4.219	3.991	4.169	2,445,665	+0.26(+6.61%)
Apr 05, 2006	3.780	3.913	3.770	3.910	2,315,419	+0.13(+3.56%)
Apr 04, 2006	3.806	3.848	3.721	3.776	3,102,815	-0.07(-1.93%)
Apr 03, 2006	4.020	4.046	3.838	3.850	2,212,998	-0.16(-4.06%)
Mar 31, 2006	4.086	4.087	3.989	4.013	1,121,891	-0.07(-1.78%)
Mar 30, 2006	4.151	4.151	4.043	4.086	1,077,489	+0.02(+0.39%)
Mar 29, 2006	3.931	4.075	3.931	4.070	1,981,515	+0.15(+3.81%)
Mar 28, 2006	4.037	4.138	3.885	3.920	2,733,390	-0.12(-3.09%)
Mar 27, 2006	4.143	4.175	3.927	4.045	5,652,677	-0.15(-3.62%)
Mar 24, 2006	4.342	4.342	4.195	4.197	2,088,672	-0.13(-2.99%)
Mar 23, 2006	4.333	4.344	4.295	4.327	639,981	+0.00(+0.06%)
Mar 22, 2006	4.366	4.366	4.301	4.324	1,694,974	-0.04(-0.87%)
Mar 21, 2006	4.383	4.407	4.355	4.362	797,460	-0.01(-0.27%)
Mar 20, 2006	4.346	4.396	4.346	4.374	1,039,600	+0.03(+0.66%)
Mar 17, 2006	4.451	4.451	4.343	4.345	928,299	-0.05(-1.10%)
Mar 16, 2006	4.458	4.465	4.393	4.393	665,438	-0.06(-1.27%)
Mar 15, 2006	4.476	4.479	4.436	4.450	866,728	-0.02(-0.43%)
Mar 14, 2006	4.366	4.472	4.366	4.469	969,740	+0.10(+2.36%)
Mar 13, 2006	4.414	4.414	4.306	4.366	801,013	-0.05(-1.03%)
Mar 10, 2006	4.385	4.427	4.354	4.412	586,699	+0.04(+0.95%)
Mar 09, 2006	4.402	4.406	4.355	4.371	676,687	-0.02(-0.40%)
Mar 08, 2006	4.412	4.412	4.350	4.388	748,322	-0.02(-0.55%)
Mar 07, 2006	4.456	4.456	4.368	4.413	671,951	-0.05(-1.19%)
Mar 06, 2006	4.437	4.474	4.393	4.466	648,862	+0.05(+1.13%)
Mar 03, 2006	4.438	4.438	4.394	4.416	468,885	-0.02(-0.55%)
Mar 02, 2006	4.432	4.479	4.405	4.441	1,929,417	+0.01(+0.32%)

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.