Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.752	10.11	9.741	9.989	170,943	+0.25(+2.54%)
May 30, 2006	9.903	9.905	9.704	9.741	149,018	-0.20(-2.03%)
May 26, 2006	9.935	10.06	9.865	9.943	93,275	+0.03(+0.35%)
May 25, 2006	9.741	9.997	9.674	9.908	125,606	+0.23(+2.42%)
May 24, 2006	9.970	9.973	9.488	9.674	287,631	-0.30(-2.97%)
May 23, 2006	10.12	10.23	9.970	9.970	178,375	-0.08(-0.78%)
May 22, 2006	10.51	10.54	9.868	10.05	189,152	-0.50(-4.74%)
May 19, 2006	10.47	10.55	10.24	10.55	205,132	+0.08(+0.77%)
May 18, 2006	10.61	10.76	10.41	10.47	163,882	-0.17(-1.57%)
May 17, 2006	10.70	10.70	10.47	10.63	253,814	-0.06(-0.60%)
May 16, 2006	10.70	10.74	10.63	10.70	157,937	-0.04(-0.33%)
May 15, 2006	10.59	10.75	10.49	10.73	235,976	+0.09(+0.86%)
May 12, 2006	10.94	10.98	10.56	10.64	180,234	-0.29(-2.68%)
May 11, 2006	11.38	11.54	10.94	10.94	276,482	-0.43(-3.81%)
May 10, 2006	11.40	11.41	11.21	11.37	228,544	-0.03(-0.26%)
May 09, 2006	11.17	11.48	11.03	11.40	280,198	+0.43(+3.95%)
May 08, 2006	10.98	11.01	10.79	10.97	136,754	-0.04(-0.37%)
May 05, 2006	10.79	11.10	10.79	11.01	86,586	+0.28(+2.64%)
May 04, 2006	10.56	10.77	10.56	10.72	144,558	+0.16(+1.53%)
May 03, 2006	10.62	10.64	10.44	10.56	214,794	-0.07(-0.63%)
May 02, 2006	10.73	10.76	10.58	10.63	156,822	-0.10(-0.93%)

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.