Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.049	8.094	7.984	8.074	1,947,274	+0.01(+0.17%)
May 30, 2006	8.197	8.197	8.040	8.060	1,345,923	-0.14(-1.73%)
May 26, 2006	8.136	8.204	8.080	8.202	2,077,152	+0.20(+2.50%)
May 25, 2006	7.971	8.029	7.941	8.002	2,924,914	+0.04(+0.45%)
May 24, 2006	7.963	7.966	7.775	7.966	2,696,739	+0.01(+0.14%)
May 23, 2006	7.952	8.078	7.939	7.954	913,146	-0.05(-0.67%)
May 22, 2006	7.977	8.033	7.930	8.008	1,113,300	-0.03(-0.42%)
May 19, 2006	8.020	8.042	7.934	8.042	1,565,203	+0.07(+0.82%)
May 18, 2006	8.029	8.071	7.968	7.977	1,405,524	+0.03(+0.37%)
May 17, 2006	8.258	8.364	7.914	7.948	2,746,555	-0.09(-1.09%)
May 16, 2006	8.031	8.047	7.975	8.035	986,536	+0.12(+1.53%)
May 15, 2006	7.889	8.006	7.871	7.914	1,119,527	-0.16(-1.98%)
May 12, 2006	8.175	8.208	8.051	8.074	1,353,929	-0.12(-1.51%)
May 11, 2006	8.296	8.310	8.190	8.197	2,005,096	-0.10(-1.17%)
May 10, 2006	8.238	8.386	8.238	8.294	4,987,389	+0.25(+3.10%)
May 09, 2006	8.024	8.078	8.008	8.044	1,607,012	+0.09(+1.10%)
May 08, 2006	7.934	7.968	7.905	7.957	1,479,804	-0.11(-1.37%)
May 05, 2006	7.984	8.067	7.966	8.067	2,345,358	+0.26(+3.28%)
May 04, 2006	7.813	7.869	7.777	7.810	2,803,932	+0.02(+0.26%)
May 03, 2006	7.790	7.810	7.689	7.790	1,122,195	-0.15(-1.92%)
May 02, 2006	7.912	7.959	7.891	7.943	1,796,047	+0.10(+1.29%)

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.