Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.00	11.33	11.00	11.29	8,686,537	+0.29(+2.59%)
May 30, 2006	11.10	11.10	10.89	11.00	6,987,684	-0.18(-1.64%)
May 26, 2006	11.28	11.35	11.11	11.19	5,565,952	-0.05(-0.44%)
May 25, 2006	11.12	11.27	11.03	11.23	5,055,264	+0.22(+1.95%)
May 24, 2006	11.08	11.21	10.97	11.02	8,819,774	-0.12(-1.04%)
May 23, 2006	11.16	11.32	11.13	11.14	6,702,499	+0.01(+0.10%)
May 22, 2006	11.24	11.28	11.07	11.12	6,068,897	-0.20(-1.79%)
May 19, 2006	11.27	11.36	11.22	11.33	6,988,007	+0.10(+0.86%)
May 18, 2006	11.17	11.38	11.17	11.23	6,630,557	-0.06(-0.52%)
May 17, 2006	11.28	11.39	11.14	11.29	9,529,511	-0.08(-0.72%)
May 16, 2006	11.64	11.70	11.31	11.37	9,681,782	-0.22(-1.89%)
May 15, 2006	11.54	11.67	11.46	11.59	8,589,755	-0.01(-0.08%)
May 12, 2006	11.72	11.73	11.54	11.60	9,663,393	-0.16(-1.36%)
May 11, 2006	12.15	12.16	11.64	11.76	13,663,085	-0.33(-2.69%)
May 10, 2006	11.86	12.17	11.86	12.09	15,611,313	-0.15(-1.23%)
May 09, 2006	12.21	12.30	12.15	12.24	8,492,327	-0.01(-0.08%)
May 08, 2006	12.09	12.28	12.04	12.25	7,757,426	+0.13(+1.05%)
May 05, 2006	12.14	12.16	12.08	12.12	5,687,575	+0.03(+0.27%)
May 04, 2006	12.10	12.19	11.93	12.09	7,033,817	+0.03(+0.26%)
May 03, 2006	12.10	12.16	12.05	12.05	5,364,322	-0.12(-0.98%)
May 02, 2006	12.25	12.26	12.01	12.17	5,312,059	-0.03(-0.28%)

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.