Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.426	3.519	3.332	3.453	842,410	+0.06(+1.79%)
May 30, 2006	3.508	3.574	3.365	3.393	893,481	-0.08(-2.22%)
May 26, 2006	3.663	3.734	3.382	3.470	1,508,689	-0.18(-4.98%)
May 25, 2006	3.773	3.817	3.635	3.652	839,846	-0.08(-2.21%)
May 24, 2006	3.679	3.855	3.608	3.734	2,363,820	+0.09(+2.42%)
May 23, 2006	3.855	3.943	3.591	3.646	1,097,577	-0.12(-3.07%)
May 22, 2006	4.004	4.037	3.525	3.762	1,240,837	-0.36(-8.69%)
May 19, 2006	4.070	4.164	3.855	4.120	1,794,711	+0.01(+0.27%)
May 18, 2006	4.461	4.538	3.982	4.109	2,090,229	-0.38(-8.47%)
May 17, 2006	4.621	4.637	4.483	4.489	1,049,036	-0.06(-1.21%)
May 16, 2006	4.538	4.654	4.516	4.544	246,737	-0.03(-0.60%)
May 15, 2006	4.626	4.682	4.522	4.571	263,286	+0.02(+0.36%)
May 12, 2006	4.660	4.759	4.533	4.555	1,082,311	-0.13(-2.71%)
May 11, 2006	4.792	4.891	4.682	4.682	848,344	-0.11(-2.30%)
May 10, 2006	4.929	4.946	4.737	4.792	1,388,927	-0.05(-1.02%)
May 09, 2006	4.874	4.929	4.764	4.841	926,533	+0.08(+1.62%)
May 08, 2006	4.737	4.808	4.693	4.764	504,132	+0.03(+0.58%)
May 05, 2006	4.770	4.803	4.682	4.737	1,129,711	-0.12(-2.38%)
May 04, 2006	4.704	4.863	4.704	4.852	862,222	+0.13(+2.78%)
May 03, 2006	4.764	4.792	4.654	4.721	1,364,817	-0.02(-0.33%)
May 02, 2006	4.737	4.764	4.682	4.737	903,547	-0.14(-2.82%)

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.