Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.819	3.865	3.700	3.737	11,778,653	-0.11(-2.94%)
May 30, 2006	3.938	3.971	3.828	3.850	12,753,343	-0.14(-3.48%)
May 26, 2006	3.922	4.060	3.921	3.989	4,978,210	-0.02(-0.46%)
May 25, 2006	3.914	4.046	3.892	4.007	8,689,960	+0.07(+1.81%)
May 24, 2006	3.752	3.987	3.752	3.936	38,664,432	+0.17(+4.61%)
May 23, 2006	3.741	3.856	3.702	3.762	17,396,276	+0.00(+0.00%)
May 22, 2006	3.892	3.892	3.719	3.762	21,558,454	-0.13(-3.42%)
May 19, 2006	3.901	3.942	3.856	3.896	13,203,377	+0.00(+0.09%)
May 18, 2006	4.025	4.066	3.854	3.892	23,659,262	-0.09(-2.29%)
May 17, 2006	4.280	4.325	3.887	3.984	46,806,632	-0.22(-5.22%)
May 16, 2006	4.090	4.338	4.042	4.203	36,709,476	+0.18(+4.40%)
May 15, 2006	3.914	4.060	3.914	4.026	14,635,477	+0.13(+3.33%)
May 12, 2006	3.839	3.925	3.709	3.896	11,854,567	+0.01(+0.19%)
May 11, 2006	3.980	4.020	3.852	3.889	6,199,101	-0.04(-1.05%)
May 10, 2006	4.111	4.163	3.870	3.930	10,509,927	-0.13(-3.13%)
May 09, 2006	4.048	4.066	4.031	4.057	4,098,593	+0.03(+0.73%)
May 08, 2006	4.079	4.086	3.984	4.027	4,323,889	+0.01(+0.14%)
May 05, 2006	4.048	4.075	3.947	4.022	5,927,912	+0.05(+1.24%)
May 04, 2006	3.881	4.007	3.868	3.973	6,886,048	+0.11(+2.74%)
May 03, 2006	3.850	3.909	3.812	3.867	3,681,312	-0.00(-0.09%)
May 02, 2006	3.929	3.949	3.781	3.870	10,128,759	-0.04(-1.03%)

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.