Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.034	8.079	7.969	8.059	1,950,878	+0.01(+0.17%)
May 30, 2006	8.182	8.182	8.025	8.045	1,348,414	-0.14(-1.73%)
May 26, 2006	8.121	8.189	8.065	8.187	2,080,996	+0.20(+2.50%)
May 25, 2006	7.956	8.014	7.926	7.987	2,930,327	+0.04(+0.45%)
May 24, 2006	7.949	7.951	7.760	7.951	2,701,730	+0.01(+0.14%)
May 23, 2006	7.937	8.063	7.924	7.940	914,836	-0.05(-0.67%)
May 22, 2006	7.962	8.018	7.915	7.994	1,115,360	-0.03(-0.42%)
May 19, 2006	8.005	8.027	7.919	8.027	1,568,099	+0.07(+0.82%)
May 18, 2006	8.014	8.056	7.953	7.962	1,408,125	+0.03(+0.37%)
May 17, 2006	8.243	8.348	7.899	7.933	2,751,638	-0.09(-1.09%)
May 16, 2006	8.016	8.032	7.960	8.020	988,361	+0.12(+1.53%)
May 15, 2006	7.875	7.991	7.857	7.899	1,121,599	-0.16(-1.98%)
May 12, 2006	8.160	8.193	8.036	8.059	1,356,435	-0.12(-1.51%)
May 11, 2006	8.281	8.294	8.175	8.182	2,008,807	-0.10(-1.17%)
May 10, 2006	8.222	8.371	8.222	8.279	4,996,619	+0.25(+3.10%)
May 09, 2006	8.009	8.063	7.994	8.029	1,609,987	+0.09(+1.10%)
May 08, 2006	7.919	7.953	7.890	7.942	1,482,542	-0.11(-1.37%)
May 05, 2006	7.969	8.052	7.951	8.052	2,349,698	+0.26(+3.28%)
May 04, 2006	7.798	7.854	7.762	7.796	2,809,122	+0.02(+0.26%)
May 03, 2006	7.776	7.796	7.675	7.776	1,124,272	-0.15(-1.92%)
May 02, 2006	7.897	7.944	7.877	7.928	1,799,371	+0.10(+1.29%)

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.