Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.78	10.83	10.49	10.55	4,754,657	-0.11(-1.01%)
May 30, 2006	11.07	11.07	10.62	10.66	5,361,577	-0.55(-4.92%)
May 26, 2006	11.16	11.30	10.99	11.21	5,592,952	+0.17(+1.56%)
May 25, 2006	10.83	11.10	10.60	11.04	5,877,783	+0.38(+3.53%)
May 24, 2006	10.95	10.97	10.42	10.66	9,448,838	-0.28(-2.56%)
May 23, 2006	11.21	11.40	10.94	10.94	6,467,964	-0.08(-0.74%)
May 22, 2006	11.48	11.48	10.79	11.02	8,142,394	-0.46(-4.05%)
May 19, 2006	11.70	11.71	11.26	11.49	8,042,501	-0.00(-0.03%)
May 18, 2006	11.76	11.79	11.49	11.49	6,087,559	-0.16(-1.37%)
May 17, 2006	12.15	12.15	11.55	11.65	6,879,957	-0.55(-4.49%)
May 16, 2006	12.45	12.50	12.11	12.20	4,288,668	-0.13(-1.02%)
May 15, 2006	12.41	12.53	12.17	12.32	4,065,392	-0.37(-2.90%)
May 12, 2006	13.16	13.16	12.39	12.69	5,748,192	-0.56(-4.23%)
May 11, 2006	13.31	13.35	13.20	13.25	5,219,836	+0.01(+0.08%)
May 10, 2006	13.28	13.35	13.10	13.24	4,335,375	-0.01(-0.11%)
May 09, 2006	13.31	13.31	13.19	13.26	4,245,200	-0.02(-0.15%)
May 08, 2006	13.07	13.33	13.02	13.28	10,124,064	+0.30(+2.28%)
May 05, 2006	12.86	13.08	12.86	12.98	4,293,527	-0.04(-0.28%)
May 04, 2006	12.95	13.09	12.86	13.02	7,772,248	+0.12(+0.92%)
May 03, 2006	12.96	13.00	12.82	12.90	3,159,332	-0.04(-0.34%)
May 02, 2006	12.70	12.95	12.63	12.95	3,798,380	+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.