Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.99	11.16	10.85	11.04	858,234	+0.03(+0.24%)
May 30, 2006	11.34	11.37	10.96	11.01	536,363	-0.30(-2.67%)
May 26, 2006	11.11	11.35	11.04	11.31	519,553	+0.25(+2.26%)
May 25, 2006	10.97	11.06	10.94	11.06	562,804	+0.12(+1.10%)
May 24, 2006	10.88	11.01	10.66	10.94	823,516	-0.01(-0.08%)
May 23, 2006	10.70	11.21	10.67	10.95	1,483,344	+0.38(+3.59%)
May 22, 2006	10.44	10.60	10.26	10.57	2,063,262	+0.12(+1.16%)
May 19, 2006	10.91	10.99	10.18	10.45	9,159,273	-2.21(-17.44%)
May 18, 2006	12.67	12.84	12.59	12.66	237,500	+0.07(+0.55%)
May 17, 2006	12.59	12.71	12.56	12.59	224,005	-0.09(-0.75%)
May 16, 2006	12.72	12.86	12.51	12.68	237,500	-0.07(-0.54%)
May 15, 2006	12.65	12.81	12.54	12.75	421,549	+0.01(+0.07%)
May 12, 2006	12.85	12.91	12.53	12.74	806,162	-0.15(-1.14%)
May 11, 2006	12.93	13.09	12.87	12.89	260,438	-0.04(-0.33%)
May 10, 2006	12.89	13.11	12.89	12.93	363,035	+0.04(+0.33%)
May 09, 2006	12.93	12.97	12.85	12.89	455,888	-0.08(-0.60%)
May 08, 2006	13.03	13.06	12.92	12.97	711,193	-0.06(-0.46%)
May 05, 2006	13.15	13.27	12.97	13.03	606,475	-0.11(-0.85%)
May 04, 2006	13.19	13.30	13.06	13.14	811,051	-0.10(-0.78%)
May 03, 2006	13.28	13.59	13.04	13.24	833,763	-0.05(-0.39%)
May 02, 2006	13.72	13.77	13.18	13.29	814,588	-0.47(-3.44%)

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.