Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.38	10.48	10.24	10.43	78,119	+0.19(+1.88%)
May 30, 2006	10.48	10.50	10.24	10.24	81,739	-0.29(-2.78%)
May 26, 2006	10.70	10.81	10.50	10.54	66,837	-0.06(-0.55%)
May 25, 2006	10.51	10.59	10.30	10.59	32,508	+0.14(+1.32%)
May 24, 2006	10.34	10.51	10.31	10.46	75,038	+0.03(+0.24%)
May 23, 2006	10.53	10.53	10.33	10.43	41,619	-0.03(-0.24%)
May 22, 2006	10.34	10.51	10.24	10.46	53,303	+0.09(+0.85%)
May 19, 2006	10.28	10.50	10.28	10.37	16,720	+0.05(+0.49%)
May 18, 2006	10.66	10.66	10.29	10.32	30,438	-0.22(-2.07%)
May 17, 2006	10.48	10.60	10.43	10.54	74,546	+0.01(+0.12%)
May 16, 2006	10.53	10.65	10.52	10.52	15,466	-0.05(-0.48%)
May 15, 2006	10.33	10.64	10.33	10.57	44,898	+0.18(+1.73%)
May 12, 2006	10.47	10.59	10.26	10.39	94,705	-0.06(-0.60%)
May 11, 2006	10.99	10.99	10.45	10.46	48,340	-0.53(-4.80%)
May 10, 2006	11.16	11.27	10.98	10.98	24,739	-0.28(-2.45%)
May 09, 2006	11.20	11.31	11.11	11.26	23,149	+0.00(+0.04%)
May 08, 2006	11.31	11.38	11.24	11.26	50,169	-0.05(-0.44%)
May 05, 2006	11.23	11.31	11.14	11.31	22,002	+0.05(+0.45%)
May 04, 2006	11.21	11.31	11.07	11.26	14,147	-0.03(-0.22%)
May 03, 2006	11.25	11.30	11.02	11.28	17,598	-0.03(-0.30%)
May 02, 2006	11.25	11.31	11.10	11.31	50,831	+0.27(+2.43%)

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.