Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.658	9.740	9.577	9.683	4,306,462	+0.07(+0.69%)
May 30, 2006	9.689	9.836	9.607	9.616	4,320,829	-0.06(-0.63%)
May 26, 2006	9.710	9.752	9.606	9.677	3,380,297	-0.01(-0.13%)
May 25, 2006	9.699	9.784	9.676	9.689	3,527,794	+0.01(+0.14%)
May 24, 2006	9.608	9.724	9.522	9.676	6,444,210	+0.02(+0.24%)
May 23, 2006	9.666	9.772	9.631	9.653	4,637,532	-0.02(-0.18%)
May 22, 2006	9.519	9.727	9.505	9.670	5,465,686	-0.07(-0.68%)
May 19, 2006	9.769	9.855	9.662	9.736	7,164,774	-0.01(-0.13%)
May 18, 2006	9.734	9.844	9.689	9.749	5,350,753	+0.02(+0.19%)
May 17, 2006	9.809	9.907	9.708	9.730	7,173,713	-0.14(-1.41%)
May 16, 2006	9.663	10.01	9.663	9.869	9,758,421	+0.21(+2.13%)
May 15, 2006	9.752	9.804	9.629	9.663	5,913,923	-0.10(-1.02%)
May 12, 2006	9.783	9.841	9.598	9.762	7,929,076	-0.04(-0.43%)
May 11, 2006	9.606	9.845	9.602	9.804	10,129,398	+0.14(+1.49%)
May 10, 2006	9.355	9.762	9.193	9.660	13,619,200	+0.40(+4.27%)
May 09, 2006	9.700	9.700	9.197	9.264	13,529,808	-0.44(-4.56%)
May 08, 2006	9.746	9.836	9.634	9.707	9,232,285	+0.11(+1.19%)
May 05, 2006	9.501	9.606	9.422	9.593	7,978,242	+0.18(+1.86%)
May 04, 2006	9.500	9.658	9.292	9.418	15,383,736	+0.02(+0.22%)
May 03, 2006	10.44	10.44	9.385	9.397	26,910,842	-1.62(-14.69%)
May 02, 2006	11.06	11.06	10.60	11.02	8,978,794	+0.03(+0.31%)

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.