Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.87	10.93	10.58	10.64	4,713,515	-0.11(-1.01%)
May 30, 2006	11.17	11.17	10.71	10.75	5,315,184	-0.56(-4.92%)
May 26, 2006	11.26	11.39	11.08	11.31	5,544,557	+0.17(+1.56%)
May 25, 2006	10.92	11.19	10.69	11.13	5,826,923	+0.38(+3.53%)
May 24, 2006	11.04	11.07	10.51	10.75	9,367,079	-0.28(-2.56%)
May 23, 2006	11.31	11.50	11.04	11.04	6,411,998	-0.08(-0.74%)
May 22, 2006	11.58	11.58	10.88	11.12	8,071,939	-0.47(-4.05%)
May 19, 2006	11.80	11.82	11.36	11.59	7,972,910	-0.00(-0.03%)
May 18, 2006	11.86	11.90	11.59	11.59	6,034,884	-0.16(-1.37%)
May 17, 2006	12.26	12.26	11.65	11.75	6,820,426	-0.55(-4.49%)
May 16, 2006	12.56	12.61	12.21	12.31	4,251,558	-0.13(-1.02%)
May 15, 2006	12.51	12.64	12.28	12.43	4,030,215	-0.37(-2.90%)
May 12, 2006	13.27	13.27	12.50	12.80	5,698,453	-0.57(-4.23%)
May 11, 2006	13.42	13.47	13.32	13.37	5,174,670	+0.01(+0.08%)
May 10, 2006	13.39	13.47	13.21	13.36	4,297,861	-0.01(-0.11%)
May 09, 2006	13.42	13.43	13.30	13.37	4,208,467	-0.02(-0.15%)
May 08, 2006	13.18	13.45	13.13	13.39	10,036,462	+0.30(+2.28%)
May 05, 2006	12.97	13.20	12.97	13.10	4,256,376	-0.04(-0.28%)
May 04, 2006	13.07	13.20	12.97	13.13	7,704,996	+0.12(+0.92%)
May 03, 2006	13.08	13.11	12.94	13.01	3,131,994	-0.04(-0.34%)
May 02, 2006	12.81	13.06	12.74	13.06	3,765,513	+0.28(+2.18%)

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.