Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.106	9.284	9.103	9.234	8,531,600	+0.15(+1.68%)
May 30, 2006	9.229	9.229	9.055	9.081	3,242,228	-0.15(-1.65%)
May 26, 2006	9.106	9.235	9.012	9.234	3,238,087	+0.18(+2.00%)
May 25, 2006	8.990	9.054	8.913	9.052	4,382,444	+0.10(+1.08%)
May 24, 2006	8.896	8.992	8.710	8.955	8,809,752	+0.03(+0.39%)
May 23, 2006	8.912	9.120	8.903	8.921	6,710,154	+0.01(+0.11%)
May 22, 2006	8.845	8.984	8.837	8.910	4,352,075	+0.00(+0.00%)
May 19, 2006	8.939	9.013	8.548	8.910	10,258,143	+0.01(+0.08%)
May 18, 2006	8.674	8.958	8.674	8.903	11,185,431	+0.12(+1.32%)
May 17, 2006	8.983	9.048	8.755	8.787	5,400,494	-0.27(-2.99%)
May 16, 2006	9.087	9.142	8.997	9.058	3,628,052	-0.03(-0.37%)
May 15, 2006	9.078	9.182	8.983	9.092	11,240,647	+0.01(+0.14%)
May 12, 2006	9.236	9.274	9.055	9.078	6,345,382	-0.19(-2.06%)
May 11, 2006	9.454	9.475	9.189	9.270	6,743,974	-0.19(-2.02%)
May 10, 2006	9.367	9.462	9.303	9.461	9,775,346	+0.08(+0.83%)
May 09, 2006	9.442	9.442	9.355	9.383	4,996,035	-0.04(-0.40%)
May 08, 2006	9.403	9.449	9.242	9.420	4,362,773	-0.04(-0.44%)
May 05, 2006	9.396	9.480	9.376	9.462	3,802,328	+0.17(+1.79%)
May 04, 2006	9.244	9.352	9.230	9.296	4,413,848	+0.09(+1.01%)
May 03, 2006	9.157	9.251	9.131	9.203	8,038,795	+0.02(+0.17%)
May 02, 2006	9.012	9.210	9.012	9.187	6,443,045	+0.21(+2.32%)

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.