Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.188	9.354	9.136	9.281	4,363,737	+0.12(+1.28%)
May 30, 2006	9.350	9.417	9.161	9.164	4,483,026	-0.25(-2.68%)
May 26, 2006	9.276	9.418	9.252	9.416	4,798,161	+0.18(+1.92%)
May 25, 2006	9.048	9.246	9.026	9.239	5,639,616	+0.19(+2.11%)
May 24, 2006	8.958	9.182	8.937	9.048	8,142,534	+0.03(+0.28%)
May 23, 2006	9.155	9.281	9.016	9.022	6,276,613	-0.12(-1.29%)
May 22, 2006	9.149	9.206	8.892	9.141	8,514,914	-0.11(-1.17%)
May 19, 2006	8.996	9.289	8.995	9.249	11,287,258	+0.18(+1.93%)
May 18, 2006	9.113	9.194	9.057	9.074	6,734,531	-0.05(-0.50%)
May 17, 2006	9.326	9.386	9.102	9.120	6,483,875	-0.22(-2.33%)
May 16, 2006	9.426	9.456	9.277	9.338	6,546,161	-0.05(-0.54%)
May 15, 2006	9.345	9.420	9.259	9.388	4,815,307	-0.00(-0.03%)
May 12, 2006	9.510	9.611	9.347	9.391	6,344,436	-0.20(-2.08%)
May 11, 2006	9.652	9.697	9.510	9.590	8,097,819	-0.10(-1.06%)
May 10, 2006	9.542	9.810	9.528	9.693	8,700,977	+0.12(+1.26%)
May 09, 2006	9.380	9.638	9.315	9.572	7,197,175	+0.24(+2.56%)
May 08, 2006	9.164	9.498	9.154	9.333	7,746,973	+0.17(+1.82%)
May 05, 2006	9.166	9.207	9.115	9.166	4,848,760	+0.01(+0.09%)
May 04, 2006	8.903	9.179	8.903	9.158	9,681,578	+0.29(+3.23%)
May 03, 2006	8.698	8.876	8.688	8.871	5,042,364	+0.15(+1.67%)
May 02, 2006	8.816	8.880	8.705	8.725	9,800,039	-0.08(-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.