Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.398	8.517	8.353	8.474	712,132	+0.07(+0.83%)
May 30, 2006	8.722	8.722	8.398	8.404	283,342	-0.37(-4.23%)
May 26, 2006	8.517	8.833	8.517	8.776	518,445	+0.30(+3.49%)
May 25, 2006	8.425	8.548	8.336	8.480	518,689	+0.06(+0.66%)
May 24, 2006	8.554	8.577	8.254	8.425	540,129	-0.15(-1.75%)
May 23, 2006	8.661	8.798	8.566	8.574	403,452	-0.03(-0.41%)
May 22, 2006	8.595	8.689	8.519	8.609	558,401	-0.01(-0.17%)
May 19, 2006	8.784	8.804	8.517	8.624	602,254	-0.13(-1.52%)
May 18, 2006	8.810	8.979	8.757	8.757	413,928	-0.03(-0.37%)
May 17, 2006	8.981	9.007	8.747	8.790	654,635	-0.24(-2.66%)
May 16, 2006	8.921	9.069	8.921	9.030	346,929	+0.16(+1.76%)
May 15, 2006	8.825	8.948	8.743	8.874	524,293	+0.05(+0.60%)
May 12, 2006	8.995	9.044	8.788	8.821	463,629	-0.22(-2.47%)
May 11, 2006	9.328	9.367	9.040	9.044	275,789	-0.28(-3.04%)
May 10, 2006	9.449	9.500	9.266	9.328	309,167	-0.12(-1.28%)
May 09, 2006	9.492	9.574	9.414	9.449	226,576	-0.04(-0.45%)
May 08, 2006	9.529	9.566	9.469	9.492	262,877	-0.08(-0.86%)
May 05, 2006	9.313	9.755	9.280	9.574	843,692	+0.28(+3.03%)
May 04, 2006	9.246	9.336	9.246	9.293	295,280	+0.05(+0.51%)
May 03, 2006	9.233	9.301	9.207	9.246	297,229	-0.05(-0.55%)
May 02, 2006	9.235	9.305	9.141	9.297	521,856	+0.09(+1.03%)

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.