Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.879	8.982	8.796	8.948	1,846,041	+0.09(+1.01%)
May 30, 2006	8.961	8.989	8.831	8.858	1,484,562	-0.17(-1.91%)
May 26, 2006	8.982	9.134	8.961	9.030	1,257,911	+0.02(+0.23%)
May 25, 2006	8.803	9.017	8.693	9.010	2,544,591	+0.21(+2.35%)
May 24, 2006	8.665	8.817	8.610	8.803	2,124,560	+0.08(+0.87%)
May 23, 2006	8.865	8.961	8.686	8.727	2,555,923	-0.14(-1.55%)
May 22, 2006	8.879	8.948	8.597	8.865	2,577,135	+0.23(+2.63%)
May 19, 2006	8.679	8.741	8.548	8.638	2,544,300	-0.08(-0.87%)
May 18, 2006	8.810	8.920	8.686	8.714	1,739,544	-0.09(-1.02%)
May 17, 2006	8.741	8.927	8.700	8.803	3,971,474	-0.22(-2.44%)
May 16, 2006	9.078	9.202	8.996	9.023	3,316,511	-0.06(-0.61%)
May 15, 2006	9.244	9.292	9.058	9.078	4,684,116	-0.22(-2.37%)
May 12, 2006	9.354	9.395	9.209	9.299	1,599,050	-0.10(-1.03%)
May 11, 2006	9.491	9.546	9.368	9.395	2,080,973	-0.10(-1.02%)
May 10, 2006	9.546	9.602	9.436	9.491	2,226,989	-0.06(-0.58%)
May 09, 2006	9.636	9.684	9.505	9.546	2,645,421	-0.12(-1.21%)
May 08, 2006	9.491	9.781	9.409	9.664	3,456,569	+0.13(+1.37%)
May 05, 2006	9.299	9.636	9.264	9.533	3,019,250	+0.23(+2.52%)
May 04, 2006	9.147	9.326	9.140	9.299	1,401,166	+0.11(+1.20%)
May 03, 2006	9.078	9.216	8.961	9.189	2,116,424	+0.04(+0.45%)
May 02, 2006	9.017	9.244	8.948	9.147	3,661,427	+0.05(+0.53%)

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.