Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.798	4.875	4.645	4.815	3,616,038	+0.04(+0.89%)
May 30, 2006	4.879	4.879	4.756	4.773	2,457,075	-0.09(-1.75%)
May 26, 2006	4.892	4.969	4.790	4.858	2,796,819	-0.02(-0.35%)
May 25, 2006	4.781	4.892	4.696	4.875	4,546,908	+0.18(+3.80%)
May 24, 2006	4.628	4.739	4.552	4.696	6,898,644	+0.07(+1.47%)
May 23, 2006	4.756	4.892	4.594	4.628	6,665,220	+0.01(+0.18%)
May 22, 2006	4.892	4.960	4.611	4.620	8,752,714	-0.31(-6.22%)
May 19, 2006	4.892	4.969	4.790	4.926	2,795,113	+0.05(+1.05%)
May 18, 2006	5.045	5.113	4.841	4.875	3,294,411	-0.09(-1.88%)
May 17, 2006	5.207	5.283	4.943	4.969	5,410,234	-0.27(-5.19%)
May 16, 2006	5.300	5.402	5.207	5.241	2,391,811	-0.03(-0.48%)
May 15, 2006	5.402	5.547	5.224	5.266	3,786,089	-0.17(-3.13%)
May 12, 2006	5.453	5.547	5.292	5.436	4,477,347	-0.14(-2.44%)
May 11, 2006	5.743	5.802	5.564	5.573	3,765,790	-0.18(-3.11%)
May 10, 2006	5.853	5.904	5.726	5.751	2,517,212	-0.14(-2.45%)
May 09, 2006	5.964	5.981	5.862	5.896	2,713,657	-0.10(-1.70%)
May 08, 2006	6.100	6.151	5.964	5.998	3,821,817	-0.14(-2.35%)
May 05, 2006	6.202	6.262	6.143	6.143	1,800,638	-0.07(-1.10%)
May 04, 2006	6.109	6.228	6.109	6.211	1,533,645	+0.06(+0.97%)
May 03, 2006	6.126	6.168	6.040	6.151	2,073,669	+0.03(+0.42%)
May 02, 2006	6.126	6.211	6.092	6.126	2,390,341	-0.01(-0.14%)

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.