Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.804	7.958	7.633	7.782	17,947,330	+0.02(+0.21%)
May 30, 2006	7.802	8.120	7.743	7.766	16,592,650	-0.18(-2.26%)
May 26, 2006	8.108	8.123	7.785	7.945	18,318,210	+0.01(+0.15%)
May 25, 2006	8.501	8.580	7.914	7.933	30,513,640	-0.46(-5.54%)
May 24, 2006	8.205	8.403	7.901	8.398	28,598,710	+0.16(+1.91%)
May 23, 2006	8.092	8.344	8.003	8.241	25,715,360	+0.36(+4.53%)
May 22, 2006	8.067	8.205	7.702	7.884	24,820,760	-0.32(-3.85%)
May 19, 2006	7.961	8.300	7.600	8.200	39,850,240	+0.40(+5.07%)
May 18, 2006	8.310	8.480	7.657	7.804	24,811,950	-0.60(-7.10%)
May 17, 2006	8.169	8.545	8.025	8.400	31,194,290	+0.13(+1.61%)
May 16, 2006	8.500	8.745	8.161	8.267	41,891,120	-0.17(-1.99%)
May 15, 2006	7.810	8.580	7.581	8.435	42,574,108	+0.58(+7.44%)
May 12, 2006	8.227	8.332	7.740	7.851	45,115,540	-0.30(-3.68%)
May 11, 2006	8.787	9.125	7.981	8.151	119,732,688	-0.25(-2.94%)
May 10, 2006	7.700	8.419	7.564	8.398	149,969,936	+2.26(+36.81%)
May 09, 2006	6.341	6.500	6.125	6.138	32,687,460	-0.23(-3.60%)
May 08, 2006	6.300	6.380	6.229	6.367	6,861,810	+0.08(+1.24%)
May 05, 2006	6.376	6.395	6.200	6.289	7,597,860	-0.04(-0.65%)
May 04, 2006	5.970	6.390	5.950	6.330	9,755,190	+0.33(+5.50%)
May 03, 2006	5.860	6.027	5.860	6.000	3,531,590	+0.11(+1.80%)
May 02, 2006	5.945	5.994	5.817	5.894	4,726,550	-0.03(-0.54%)

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.