Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.86	11.22	10.86	11.14	933,714	+0.22(+2.06%)
May 30, 2006	11.11	11.16	10.91	10.91	451,741	-0.23(-2.10%)
May 26, 2006	11.23	11.25	11.10	11.14	249,623	-0.01(-0.10%)
May 25, 2006	11.08	11.18	10.98	11.16	395,381	+0.18(+1.62%)
May 24, 2006	11.00	11.29	10.67	10.98	892,902	-0.08(-0.71%)
May 23, 2006	10.98	11.27	10.96	11.06	901,539	+0.17(+1.60%)
May 22, 2006	10.81	10.97	10.68	10.88	1,066,516	-0.02(-0.15%)
May 19, 2006	10.82	10.96	10.57	10.90	675,452	+0.18(+1.64%)
May 18, 2006	10.95	11.11	10.72	10.72	509,180	-0.23(-2.09%)
May 17, 2006	11.13	11.21	10.89	10.95	722,527	-0.35(-3.07%)
May 16, 2006	11.28	11.40	11.18	11.30	411,361	+0.02(+0.21%)
May 15, 2006	11.23	11.32	11.03	11.28	838,485	-0.20(-1.76%)
May 12, 2006	11.82	11.82	11.47	11.48	504,430	-0.40(-3.37%)
May 11, 2006	12.01	12.06	11.88	11.88	532,070	-0.18(-1.50%)
May 10, 2006	12.09	12.12	11.99	12.06	459,299	-0.06(-0.52%)
May 09, 2006	11.88	12.15	11.86	12.12	720,152	+0.22(+1.85%)
May 08, 2006	11.76	11.97	11.75	11.90	587,134	+0.08(+0.69%)
May 05, 2006	11.75	11.88	11.74	11.82	591,453	+0.13(+1.13%)
May 04, 2006	11.54	11.73	11.52	11.69	601,602	+0.17(+1.47%)
May 03, 2006	11.54	11.65	11.39	11.52	641,982	-0.06(-0.56%)
May 02, 2006	11.46	11.62	11.41	11.58	486,291	+0.04(+0.38%)

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.