Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.91	13.97	13.85	13.91	545,738	+0.09(+0.63%)
May 30, 2006	14.05	14.06	13.83	13.83	877,518	-0.29(-2.06%)
May 26, 2006	14.08	14.16	13.97	14.12	1,593,516	+0.29(+2.10%)
May 25, 2006	13.77	13.83	13.66	13.83	513,369	+6.19(+80.96%)
May 24, 2006	7.670	7.680	7.558	7.641	746,360	-0.10(-1.31%)
May 23, 2006	7.752	7.821	7.739	7.743	973,006	+0.08(+1.02%)
May 22, 2006	7.661	7.682	7.600	7.664	579,434	+0.03(+0.45%)
May 19, 2006	7.561	7.630	7.529	7.630	1,623,231	-0.07(-0.92%)
May 18, 2006	7.699	7.746	7.638	7.701	1,868,813	+0.03(+0.42%)
May 17, 2006	7.723	7.760	7.590	7.668	2,256,268	-0.33(-4.12%)
May 16, 2006	7.971	8.013	7.952	7.998	1,277,435	+0.01(+0.14%)
May 15, 2006	7.914	8.000	7.905	7.987	1,266,656	-0.02(-0.29%)
May 12, 2006	8.053	8.084	8.004	8.010	1,651,780	-0.05(-0.59%)
May 11, 2006	8.105	8.116	8.052	8.057	2,810,066	+0.01(+0.17%)
May 10, 2006	7.990	8.055	7.990	8.044	2,445,043	+0.07(+0.84%)
May 09, 2006	7.968	8.011	7.939	7.977	1,402,411	-0.03(-0.43%)
May 08, 2006	8.008	8.050	8.000	8.011	2,884,935	-0.10(-1.20%)
May 05, 2006	7.964	8.137	7.952	8.109	2,003,402	+0.15(+1.89%)
May 04, 2006	7.903	7.989	7.878	7.958	1,928,242	-0.18(-2.27%)
May 03, 2006	8.200	8.210	8.128	8.143	1,884,253	-0.20(-2.44%)
May 02, 2006	8.238	8.349	8.238	8.347	1,049,040	+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.