Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.12	10.34	10.06	10.21	22,003,476	+0.18(+1.84%)
May 30, 2006	10.57	10.58	10.02	10.02	20,506,158	-0.60(-5.64%)
May 26, 2006	10.71	10.89	10.43	10.62	16,130,319	+0.00(+0.04%)
May 25, 2006	11.13	11.14	10.55	10.62	23,303,962	-0.36(-3.26%)
May 24, 2006	11.14	11.50	10.83	10.98	24,538,956	-0.20(-1.76%)
May 23, 2006	11.40	11.49	10.80	11.17	34,836,172	-0.18(-1.57%)
May 22, 2006	11.86	11.97	11.05	11.35	33,292,506	-0.69(-5.71%)
May 19, 2006	11.46	12.11	11.33	12.04	45,265,576	+1.39(+13.10%)
May 18, 2006	10.90	10.92	10.61	10.65	22,213,078	-0.14(-1.29%)
May 17, 2006	10.75	10.92	10.44	10.78	26,314,368	+0.02(+0.20%)
May 16, 2006	11.24	11.35	10.74	10.76	22,859,086	-0.39(-3.48%)
May 15, 2006	11.63	11.92	11.00	11.15	22,820,266	-0.57(-4.90%)
May 12, 2006	11.57	11.96	11.30	11.72	24,974,400	+0.07(+0.61%)
May 11, 2006	12.00	12.00	11.55	11.65	16,753,272	-0.34(-2.84%)
May 10, 2006	12.07	12.30	11.96	11.99	9,237,487	-0.15(-1.27%)
May 09, 2006	12.19	12.28	11.89	12.15	12,484,900	-0.08(-0.68%)
May 08, 2006	12.36	12.38	12.00	12.23	10,941,956	-0.17(-1.36%)
May 05, 2006	12.51	12.65	12.34	12.40	12,345,946	+0.19(+1.53%)
May 04, 2006	11.94	12.31	11.90	12.22	12,483,733	+0.28(+2.31%)
May 03, 2006	11.77	11.95	11.67	11.94	13,112,834	+0.19(+1.62%)
May 02, 2006	12.03	12.04	11.66	11.75	12,344,872	-0.19(-1.63%)

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.