Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.40	10.48	10.34	10.38	390,849	+0.06(+0.58%)
May 30, 2006	10.42	10.42	10.30	10.32	345,924	+0.06(+0.55%)
May 26, 2006	10.15	10.33	10.11	10.27	282,729	+0.19(+1.86%)
May 25, 2006	9.967	10.23	9.967	10.08	295,907	+0.15(+1.48%)
May 24, 2006	10.03	10.09	9.900	9.933	424,093	-0.12(-1.16%)
May 23, 2006	10.22	10.27	10.05	10.05	494,476	-0.08(-0.82%)
May 22, 2006	10.15	10.15	9.933	10.13	636,440	-0.03(-0.33%)
May 19, 2006	10.56	10.64	10.17	10.17	617,272	-0.35(-3.30%)
May 18, 2006	10.28	10.57	10.28	10.51	470,516	+0.23(+2.24%)
May 17, 2006	10.53	10.55	10.25	10.28	587,322	-0.23(-2.22%)
May 16, 2006	10.36	10.52	10.35	10.52	420,200	+0.15(+1.48%)
May 15, 2006	10.52	10.54	10.31	10.36	945,825	-0.32(-3.00%)
May 12, 2006	10.71	10.73	10.52	10.68	821,831	-0.11(-1.05%)
May 11, 2006	10.72	10.92	10.72	10.80	628,653	-0.04(-0.37%)
May 10, 2006	10.98	11.02	10.66	10.84	1,262,398	-0.73(-6.29%)
May 09, 2006	11.80	11.80	11.54	11.57	1,493,014	-0.13(-1.14%)
May 08, 2006	11.71	11.83	11.69	11.70	1,124,627	-0.08(-0.68%)
May 05, 2006	12.02	12.02	11.74	11.78	1,502,298	-0.06(-0.48%)
May 04, 2006	11.70	11.84	11.60	11.84	1,004,827	+0.23(+2.01%)
May 03, 2006	11.61	11.62	11.42	11.60	1,156,973	-0.01(-0.09%)
May 02, 2006	11.65	11.73	11.17	11.61	2,991,719	+0.57(+5.14%)

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.