Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.91	13.97	13.84	13.91	545,863	+0.09(+0.62%)
May 30, 2006	14.05	14.06	13.82	13.82	877,719	-0.29(-2.06%)
May 26, 2006	14.08	14.15	13.97	14.12	1,593,881	+0.29(+2.10%)
May 25, 2006	13.76	13.83	13.66	13.82	513,486	+6.19(+80.96%)
May 24, 2006	7.668	7.678	7.556	7.640	746,531	-0.10(-1.31%)
May 23, 2006	7.750	7.819	7.737	7.741	973,229	+0.08(+1.02%)
May 22, 2006	7.659	7.680	7.598	7.663	579,566	+0.03(+0.45%)
May 19, 2006	7.560	7.628	7.527	7.628	1,623,602	-0.07(-0.92%)
May 18, 2006	7.697	7.745	7.636	7.699	1,869,241	+0.03(+0.42%)
May 17, 2006	7.722	7.758	7.588	7.666	2,256,784	-0.33(-4.12%)
May 16, 2006	7.970	8.011	7.951	7.996	1,277,727	+0.01(+0.14%)
May 15, 2006	7.912	7.998	7.903	7.985	1,266,946	-0.02(-0.29%)
May 12, 2006	8.052	8.082	8.002	8.008	1,652,158	-0.05(-0.59%)
May 11, 2006	8.103	8.114	8.050	8.055	2,810,709	+0.01(+0.17%)
May 10, 2006	7.989	8.053	7.989	8.042	2,445,603	+0.07(+0.84%)
May 09, 2006	7.966	8.010	7.937	7.975	1,402,732	-0.03(-0.43%)
May 08, 2006	8.006	8.048	7.998	8.010	2,885,595	-0.10(-1.20%)
May 05, 2006	7.962	8.135	7.951	8.107	2,003,861	+0.15(+1.89%)
May 04, 2006	7.901	7.987	7.876	7.956	1,928,684	-0.18(-2.27%)
May 03, 2006	8.198	8.208	8.126	8.141	1,884,684	-0.20(-2.44%)
May 02, 2006	8.236	8.347	8.236	8.345	1,049,281	+0.22(+2.67%)

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.