Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.808	7.854	7.802	7.849	11,104	+0.02(+0.26%)
May 30, 2006	7.828	7.859	7.828	7.828	5,454	-0.01(-0.07%)
May 26, 2006	7.854	7.864	7.802	7.833	9,156	+0.03(+0.39%)
May 25, 2006	7.992	7.992	7.802	7.802	30,001	-0.14(-1.81%)
May 24, 2006	7.905	8.008	7.868	7.946	32,533	+0.02(+0.19%)
May 23, 2006	7.854	7.931	7.854	7.931	11,299	+0.05(+0.65%)
May 22, 2006	7.854	7.879	7.838	7.879	9,351	-0.02(-0.20%)
May 19, 2006	7.838	7.910	7.838	7.895	10,909	-0.02(-0.19%)
May 18, 2006	7.900	7.942	7.859	7.910	16,559	-0.04(-0.52%)
May 17, 2006	7.890	7.951	7.890	7.951	12,857	+0.05(+0.65%)
May 16, 2006	7.920	7.987	7.874	7.900	22,598	-0.03(-0.39%)
May 15, 2006	8.033	8.033	7.920	7.931	21,819	-0.10(-1.28%)
May 12, 2006	8.110	8.136	8.033	8.033	7,987	-0.10(-1.26%)
May 11, 2006	8.085	8.136	8.085	8.136	1,558	-0.01(-0.06%)
May 10, 2006	8.115	8.172	8.115	8.141	3,701	+0.00(+0.00%)
May 09, 2006	8.239	8.264	8.136	8.141	29,416	-0.11(-1.31%)
May 08, 2006	8.234	8.264	8.234	8.249	7,013	-0.02(-0.19%)
May 05, 2006	8.264	8.264	8.259	8.264	3,896	+0.01(+0.06%)
May 04, 2006	8.213	8.300	8.213	8.259	37,793	+0.04(+0.44%)
May 03, 2006	8.290	8.316	8.162	8.223	11,688	-0.07(-0.80%)
May 02, 2006	8.264	8.311	8.264	8.290	30,585	+0.04(+0.44%)

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.