Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3563	3678	3559	3676	14,487,000	+34.68(+0.95%)
May 30, 2006	3755	3755	3641	3641	7,599,400	-105.07(-2.80%)
May 29, 2006	3758	3758	3740	3746	3,773,800	-10.46(-0.28%)
May 26, 2006	3709	3757	3697	3757	9,106,000	+72.08(+1.96%)
May 25, 2006	3673	3685	3643	3685	4,945,400	+44.39(+1.22%)
May 24, 2006	3633	3658	3604	3640	11,059,800	-19.39(-0.53%)
May 23, 2006	3576	3676	3576	3660	13,162,400	+91.57(+2.57%)
May 22, 2006	3700	3700	3561	3568	13,919,800	-134.76(-3.64%)
May 19, 2006	3688	3716	3688	3703	11,248,200	+24.55(+0.67%)
May 18, 2006	3680	3712	3627	3678	15,130,000	-13.53(-0.37%)
May 17, 2006	3818	3818	3692	3692	10,860,800	-118.84(-3.12%)
May 16, 2006	3796	3816	3778	3811	8,761,600	+7.67(+0.20%)
May 15, 2006	3850	3854	3795	3803	11,330,000	-84.54(-2.17%)
May 12, 2006	3938	3941	3880	3887	9,887,400	-67.16(-1.70%)
May 11, 2006	3962	3986	3955	3955	8,680,000	-11.98(-0.30%)
May 10, 2006	3974	3977	3962	3967	8,758,200	-20.75(-0.52%)
May 09, 2006	3975	3987	3962	3987	7,485,000	+15.13(+0.38%)
May 08, 2006	3971	3983	3965	3972	7,722,800	-9.96(-0.25%)
May 05, 2006	3956	3982	3952	3982	8,386,200	+30.22(+0.76%)
May 04, 2006	3934	3959	3930	3952	7,609,400	+23.86(+0.61%)
May 03, 2006	3951	3961	3921	3928	10,185,800	-6.48(-0.16%)
May 02, 2006	3903	3937	3899	3935	8,284,000	-19.04(-0.48%)

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.