Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.281	5.326	5.263	5.314	49,190,796	+0.03(+0.56%)
May 30, 2006	5.347	5.364	5.258	5.285	37,998,640	-0.05(-1.02%)
May 26, 2006	5.308	5.359	5.280	5.339	46,620,160	+0.07(+1.32%)
May 25, 2006	5.205	5.276	5.159	5.270	31,448,938	+0.12(+2.35%)
May 24, 2006	5.132	5.174	5.078	5.149	51,736,740	+0.00(+0.06%)
May 23, 2006	5.182	5.256	5.134	5.146	42,655,160	-0.04(-0.70%)
May 22, 2006	5.242	5.275	5.112	5.182	61,647,788	-0.04(-0.73%)
May 19, 2006	5.189	5.242	5.157	5.220	57,024,192	+0.01(+0.22%)
May 18, 2006	5.260	5.285	5.207	5.208	47,138,680	-0.05(-0.88%)
May 17, 2006	5.304	5.326	5.242	5.255	55,032,592	-0.07(-1.40%)
May 16, 2006	5.270	5.341	5.270	5.329	43,484,676	+0.00(+0.03%)
May 15, 2006	5.311	5.346	5.258	5.327	45,903,452	+0.02(+0.44%)
May 12, 2006	5.266	5.337	5.210	5.304	50,341,296	+0.02(+0.47%)
May 11, 2006	5.296	5.316	5.261	5.280	50,766,580	-0.06(-1.08%)
May 10, 2006	5.218	5.344	5.189	5.337	68,593,128	+0.12(+2.22%)
May 09, 2006	5.137	5.258	5.119	5.222	42,990,952	+0.08(+1.64%)
May 08, 2006	5.069	5.175	5.066	5.137	33,610,204	+0.05(+0.91%)
May 05, 2006	5.060	5.098	5.020	5.091	31,990,842	+0.06(+1.25%)
May 04, 2006	4.975	5.051	4.964	5.028	32,194,806	+0.07(+1.43%)
May 03, 2006	4.975	5.025	4.917	4.957	48,958,244	-0.03(-0.63%)
May 02, 2006	4.998	5.084	4.952	4.988	60,978,640	+0.00(+0.07%)

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.