Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.40	10.76	10.40	10.69	262,368	+0.29(+2.76%)
May 30, 2006	10.67	10.67	10.31	10.40	101,174	-0.27(-2.51%)
May 26, 2006	10.56	10.94	10.53	10.67	87,557	+0.18(+1.70%)
May 25, 2006	10.36	10.51	10.28	10.49	236,747	+0.22(+2.12%)
May 24, 2006	10.13	10.33	9.864	10.27	198,213	+0.12(+1.17%)
May 23, 2006	10.36	10.46	10.11	10.15	199,928	-0.13(-1.25%)
May 22, 2006	10.06	10.47	10.01	10.28	423,058	-0.09(-0.86%)
May 19, 2006	10.48	10.49	10.21	10.37	251,978	-0.10(-0.95%)
May 18, 2006	10.02	10.55	10.01	10.47	419,830	+0.45(+4.45%)
May 17, 2006	9.963	10.20	9.715	10.02	1,244,158	-0.16(-1.56%)
May 16, 2006	10.56	10.66	10.18	10.18	522,719	-0.37(-3.48%)
May 15, 2006	10.71	10.75	10.50	10.55	371,915	-0.18(-1.66%)
May 12, 2006	10.76	10.81	10.71	10.73	292,226	-0.07(-0.64%)
May 11, 2006	10.70	10.81	10.69	10.80	374,235	+0.09(+0.83%)
May 10, 2006	10.87	10.89	10.66	10.71	527,158	-0.16(-1.46%)
May 09, 2006	11.50	11.51	10.75	10.87	523,224	-0.97(-8.21%)
May 08, 2006	11.80	11.89	11.71	11.84	121,551	+0.03(+0.25%)
May 05, 2006	11.70	11.90	11.65	11.81	157,461	+0.11(+0.93%)
May 04, 2006	11.96	11.97	11.70	11.70	151,812	-0.26(-2.16%)
May 03, 2006	12.06	12.11	11.95	11.96	215,362	-0.11(-0.90%)
May 02, 2006	12.06	12.15	12.00	12.06	138,598	-0.03(-0.25%)

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.