Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.49	13.49	13.05	13.16	1,029,487	+0.28(+2.14%)
May 30, 2007	12.89	12.96	12.77	12.89	635,377	-0.03(-0.25%)
May 29, 2007	12.97	13.04	12.84	12.92	558,956	-0.05(-0.36%)
May 25, 2007	12.84	13.01	12.79	12.97	493,777	+0.09(+0.72%)
May 24, 2007	13.24	13.34	12.83	12.87	1,090,716	-0.26(-2.00%)
May 23, 2007	13.23	13.26	13.03	13.14	812,073	-0.09(-0.70%)
May 22, 2007	13.24	13.34	13.19	13.23	622,919	+0.01(+0.05%)
May 21, 2007	13.17	13.23	13.10	13.22	893,357	+0.03(+0.25%)
May 18, 2007	13.25	13.31	13.03	13.19	851,576	-0.06(-0.45%)
May 17, 2007	13.13	13.36	13.09	13.25	1,195,245	+0.09(+0.65%)
May 16, 2007	13.10	13.28	12.97	13.16	1,351,886	+0.07(+0.50%)
May 15, 2007	13.12	13.21	13.07	13.10	867,984	-0.02(-0.15%)
May 14, 2007	13.30	13.39	13.10	13.12	2,002,305	-0.14(-1.04%)
May 11, 2007	13.20	13.49	13.16	13.26	2,543,181	+0.03(+0.25%)
May 10, 2007	13.39	13.43	13.21	13.22	917,058	-0.12(-0.94%)
May 09, 2007	13.24	13.36	13.20	13.35	1,452,617	+0.12(+0.90%)
May 08, 2007	13.29	13.44	13.20	13.23	1,897,472	-0.06(-0.45%)
May 07, 2007	13.19	13.43	13.17	13.29	2,047,125	+0.14(+1.05%)
May 04, 2007	13.12	13.33	13.10	13.15	1,556,386	+0.03(+0.25%)
May 03, 2007	12.66	13.15	12.66	13.12	1,717,585	+0.45(+3.53%)
May 02, 2007	12.49	12.85	12.41	12.67	1,702,544	+0.15(+1.21%)
May 01, 2007	12.83	12.83	12.41	12.52	2,326,496	-0.38(-2.96%)
Apr 30, 2007	13.08	13.16	12.77	12.90	1,748,579	-0.14(-1.11%)
Apr 27, 2007	13.13	13.20	13.03	13.05	1,038,299	-0.08(-0.60%)
Apr 26, 2007	13.15	13.25	13.04	13.12	613,955	-0.03(-0.20%)
Apr 25, 2007	12.96	13.18	12.95	13.15	873,530	+0.13(+0.96%)
Apr 24, 2007	13.08	13.20	13.00	13.03	656,648	-0.05(-0.35%)
Apr 23, 2007	13.11	13.31	13.04	13.07	404,289	-0.08(-0.60%)
Apr 20, 2007	13.01	13.16	12.91	13.15	955,801	+0.19(+1.47%)
Apr 19, 2007	13.01	13.06	12.91	12.96	663,332	-0.05(-0.40%)
Apr 18, 2007	12.93	13.05	12.90	13.01	1,272,274	+0.12(+0.97%)
Apr 17, 2007	12.91	12.97	12.87	12.89	542,699	-0.03(-0.25%)
Apr 16, 2007	12.80	12.96	12.73	12.92	952,458	+0.22(+1.76%)
Apr 13, 2007	12.70	12.74	12.66	12.70	596,179	-0.01(-0.10%)
Apr 12, 2007	12.49	12.84	12.37	12.71	2,094,223	+0.22(+1.74%)
Apr 11, 2007	12.18	12.51	12.10	12.49	3,251,486	+0.29(+2.37%)
Apr 10, 2007	12.31	12.51	12.17	12.20	1,897,776	-0.11(-0.86%)
Apr 09, 2007	12.41	12.51	12.28	12.31	1,350,671	+0.00(+0.00%)
Apr 05, 2007	12.24	12.34	12.19	12.31	1,621,868	+0.14(+1.14%)
Apr 04, 2007	12.44	12.51	12.17	12.17	1,258,752	-0.24(-1.96%)
Apr 03, 2007	12.53	12.59	12.40	12.41	1,599,686	-0.12(-0.95%)
Apr 02, 2007	12.64	12.70	12.45	12.53	765,886	-0.03(-0.26%)
Mar 30, 2007	12.60	12.73	12.53	12.56	1,010,344	+0.01(+0.11%)
Mar 29, 2007	12.56	12.64	12.49	12.55	537,685	+0.03(+0.21%)
Mar 28, 2007	12.56	12.64	12.48	12.53	504,868	-0.13(-1.04%)
Mar 27, 2007	12.90	12.90	12.66	12.66	971,753	-0.27(-2.09%)
Mar 26, 2007	12.78	12.94	12.69	12.93	602,408	+0.18(+1.45%)
Mar 23, 2007	12.93	13.08	12.74	12.74	568,223	-0.22(-1.68%)
Mar 22, 2007	12.51	13.00	12.51	12.96	930,428	-0.01(-0.05%)
Mar 21, 2007	12.67	12.99	12.61	12.97	1,281,694	+0.32(+2.55%)
Mar 20, 2007	12.47	12.85	12.42	12.64	1,815,885	+0.18(+1.43%)
Mar 19, 2007	12.55	12.57	12.37	12.47	2,507,021	-0.16(-1.25%)
Mar 16, 2007	12.60	12.64	12.52	12.62	562,602	+0.01(+0.05%)
Mar 15, 2007	12.44	12.80	12.44	12.62	845,954	+0.15(+1.21%)
Mar 14, 2007	12.36	12.59	12.33	12.47	1,359,787	+0.09(+0.69%)
Mar 13, 2007	12.73	12.79	12.37	12.38	2,298,875	-0.35(-2.74%)
Mar 12, 2007	12.88	12.99	12.69	12.73	2,107,138	-0.10(-0.77%)
Mar 09, 2007	13.03	13.06	12.70	12.83	1,946,394	-0.07(-0.56%)
Mar 08, 2007	12.77	13.02	12.76	12.90	2,639,810	+0.21(+1.66%)
Mar 07, 2007	12.93	12.93	12.63	12.69	970,994	-0.18(-1.38%)
Mar 06, 2007	12.65	12.90	12.60	12.87	1,236,114	+0.39(+3.17%)
Mar 05, 2007	12.67	12.74	12.42	12.47	1,513,541	-0.28(-2.17%)
Mar 02, 2007	13.10	13.23	12.72	12.75	1,855,691	-0.40(-3.05%)
Mar 01, 2007	13.26	13.35	13.05	13.15	1,890,846	-0.28(-2.11%)
Feb 28, 2007	13.37	13.52	13.08	13.43	1,793,855	+0.05(+0.34%)
Feb 27, 2007	13.82	13.82	12.80	13.39	1,588,747	-0.57(-4.10%)
Feb 26, 2007	14.18	14.29	13.82	13.96	1,873,971	-0.13(-0.89%)
Feb 23, 2007	14.02	14.19	14.01	14.09	1,075,675	+0.07(+0.47%)
Feb 22, 2007	14.24	14.27	13.89	14.02	1,244,774	-0.19(-1.34%)
Feb 21, 2007	13.54	14.43	13.41	14.21	5,841,158	+0.59(+4.30%)
Feb 20, 2007	13.56	13.83	13.56	13.62	1,313,144	+0.07(+0.49%)
Feb 16, 2007	13.62	13.76	13.54	13.56	1,936,063	-0.06(-0.44%)
Feb 15, 2007	14.02	14.28	12.88	13.62	2,805,871	-0.24(-1.76%)
Feb 14, 2007	13.53	13.93	13.36	13.86	2,350,710	+0.31(+2.28%)
Feb 13, 2007	13.64	13.74	13.55	13.55	822,861	-0.11(-0.82%)
Feb 12, 2007	13.56	13.82	13.56	13.66	623,230	+0.07(+0.53%)
Feb 09, 2007	13.62	13.71	13.52	13.59	611,828	-0.02(-0.14%)
Feb 08, 2007	13.77	13.80	13.49	13.61	403,530	-0.14(-1.05%)
Feb 07, 2007	13.60	13.76	13.41	13.76	582,961	+0.11(+0.82%)
Feb 06, 2007	13.62	13.82	13.61	13.64	708,456	+0.01(+0.10%)
Feb 05, 2007	13.75	13.82	13.60	13.63	494,537	-0.19(-1.38%)
Feb 02, 2007	13.80	13.89	13.70	13.82	740,514	-0.03(-0.19%)
Feb 01, 2007	13.82	13.99	13.74	13.85	640,239	+0.09(+0.62%)
Jan 31, 2007	13.41	13.82	13.41	13.76	1,025,537	+0.27(+2.00%)
Jan 30, 2007	13.62	13.62	13.34	13.49	1,369,358	-0.25(-1.82%)
Jan 29, 2007	13.80	13.89	13.68	13.74	692,655	-0.13(-0.90%)
Jan 26, 2007	13.82	13.97	13.57	13.87	599,065	+0.10(+0.72%)
Jan 25, 2007	13.82	13.87	13.73	13.77	1,649,216	-0.05(-0.38%)
Jan 24, 2007	13.64	13.95	13.64	13.82	1,214,844	+0.14(+1.06%)
Jan 23, 2007	13.72	13.79	13.65	13.68	682,020	-0.05(-0.34%)
Jan 22, 2007	13.67	13.73	13.50	13.72	1,481,939	+0.03(+0.19%)
Jan 19, 2007	13.51	13.76	13.51	13.70	1,542,712	+0.23(+1.71%)
Jan 18, 2007	13.39	13.79	13.24	13.47	769,381	+0.01(+0.10%)
Jan 17, 2007	13.43	13.55	13.41	13.45	646,316	+0.03(+0.20%)
Jan 16, 2007	13.59	13.70	13.41	13.43	894,724	-0.20(-1.45%)
Jan 12, 2007	13.40	13.65	13.36	13.62	882,874	+0.20(+1.47%)
Jan 11, 2007	13.18	13.48	13.12	13.43	647,228	+0.27(+2.05%)
Jan 10, 2007	13.22	13.27	13.03	13.16	610,308	-0.11(-0.84%)
Jan 09, 2007	13.12	13.33	13.11	13.27	888,647	+0.16(+1.20%)
Jan 08, 2007	12.96	13.12	12.93	13.11	1,054,556	+0.20(+1.58%)
Jan 05, 2007	12.89	12.93	12.83	12.91	613,499	+0.03(+0.20%)
Jan 04, 2007	12.88	12.88	12.72	12.88	1,310,257	+0.03(+0.26%)
Jan 03, 2007	12.57	12.99	12.56	12.85	1,631,592	+0.36(+2.90%)
Dec 29, 2006	12.33	12.49	12.31	12.49	646,316	+0.21(+1.72%)
Dec 28, 2006	11.35	12.37	11.35	12.28	396,693	-0.04(-0.32%)
Dec 27, 2006	12.26	12.37	12.24	12.31	329,387	+0.06(+0.48%)
Dec 26, 2006	12.08	12.31	12.07	12.26	582,201	+0.19(+1.58%)
Dec 22, 2006	12.04	12.12	11.75	12.06	442,880	-0.03(-0.22%)
Dec 21, 2006	12.38	12.44	12.08	12.09	534,343	-0.28(-2.23%)
Dec 20, 2006	12.21	12.39	12.21	12.37	1,039,819	+0.12(+1.02%)
Dec 19, 2006	12.31	12.37	12.24	12.24	1,349,911	-0.11(-0.91%)
Dec 18, 2006	12.48	12.57	12.30	12.35	820,582	-0.13(-1.05%)
Dec 15, 2006	12.50	12.66	12.49	12.49	940,000	-0.01(-0.11%)
Dec 14, 2006	12.42	12.56	12.41	12.50	879,227	+0.05(+0.42%)
Dec 13, 2006	12.38	12.54	12.35	12.45	1,704,823	+0.06(+0.48%)
Dec 12, 2006	12.09	12.39	12.06	12.39	1,027,208	+0.32(+2.62%)
Dec 11, 2006	12.28	12.29	12.06	12.07	1,139,790	-0.20(-1.66%)
Dec 08, 2006	12.18	12.35	12.01	12.28	2,122,787	+0.14(+1.14%)
Dec 07, 2006	12.24	12.39	12.10	12.14	955,801	+0.07(+0.55%)
Dec 06, 2006	12.21	12.22	12.04	12.07	928,757	-0.03(-0.27%)
Dec 05, 2006	11.89	12.20	11.89	12.10	1,063,520	+0.22(+1.88%)
Dec 04, 2006	11.78	11.91	11.74	11.88	925,110	+0.07(+0.61%)
Dec 01, 2006	11.74	11.85	11.46	11.81	1,748,731	+0.35(+3.04%)
Nov 30, 2006	11.41	11.51	11.38	11.46	1,451,553	+0.09(+0.75%)
Nov 29, 2006	11.50	11.52	11.34	11.37	1,454,896	-0.13(-1.09%)
Nov 28, 2006	11.35	11.50	11.32	11.50	1,337,605	+0.14(+1.28%)
Nov 27, 2006	11.52	11.54	11.34	11.35	713,318	-0.20(-1.71%)
Nov 24, 2006	11.58	11.63	11.52	11.55	189,306	-0.12(-1.01%)
Nov 22, 2006	11.51	11.70	11.51	11.67	695,238	+0.20(+1.72%)
Nov 21, 2006	11.35	11.55	11.31	11.47	1,417,976	+0.16(+1.46%)
Nov 20, 2006	11.45	11.51	11.30	11.31	1,180,507	-0.22(-1.88%)
Nov 17, 2006	11.45	11.56	11.43	11.52	796,880	+0.03(+0.23%)
Nov 16, 2006	11.51	11.58	11.46	11.50	1,917,679	-0.01(-0.11%)
Nov 15, 2006	11.54	11.54	11.46	11.51	1,150,729	-0.01(-0.06%)
Nov 14, 2006	11.52	11.57	11.34	11.52	1,353,709	+0.00(+0.00%)
Nov 13, 2006	11.39	11.58	11.39	11.52	1,269,995	+0.16(+1.45%)
Nov 10, 2006	11.45	11.45	11.26	11.35	1,052,277	-0.06(-0.52%)
Nov 09, 2006	11.42	11.51	11.36	11.41	825,140	-0.03(-0.29%)
Nov 08, 2006	11.32	11.46	11.24	11.45	866,921	+0.07(+0.64%)
Nov 07, 2006	11.39	11.44	11.34	11.37	909,006	-0.01(-0.12%)
Nov 06, 2006	11.45	11.46	11.34	11.39	735,652	-0.07(-0.57%)
Nov 03, 2006	11.55	11.57	11.34	11.45	1,394,123	-0.09(-0.74%)
Nov 02, 2006	11.37	11.59	11.36	11.54	1,242,192	+0.14(+1.21%)
Nov 01, 2006	11.35	11.56	11.26	11.40	1,437,727	+0.03(+0.29%)
Oct 31, 2006	11.26	11.39	11.15	11.37	1,841,106	+0.10(+0.88%)
Oct 30, 2006	11.49	11.49	11.16	11.27	3,552,918	-0.25(-2.17%)
Oct 27, 2006	11.52	11.79	11.01	11.52	5,638,026	-0.48(-4.00%)
Oct 26, 2006	11.98	12.08	11.91	12.00	2,163,656	+0.08(+0.66%)
Oct 25, 2006	11.99	12.04	11.89	11.92	690,832	-0.03(-0.28%)
Oct 24, 2006	12.08	12.09	11.91	11.95	1,477,382	-0.05(-0.38%)
Oct 23, 2006	11.97	12.00	11.87	12.00	1,500,931	+0.05(+0.38%)
Oct 20, 2006	11.95	12.01	11.88	11.95	259,802	-0.02(-0.16%)
Oct 19, 2006	11.99	12.04	11.91	11.97	1,070,053	-0.04(-0.33%)
Oct 18, 2006	11.99	12.10	11.96	12.01	1,517,340	+0.03(+0.27%)
Oct 17, 2006	11.98	12.03	11.80	11.98	814,656	-0.07(-0.55%)
Oct 16, 2006	12.02	12.04	11.91	12.04	1,123,533	+0.05(+0.44%)
Oct 13, 2006	12.03	12.11	11.91	11.99	783,510	-0.05(-0.44%)
Oct 12, 2006	12.03	12.14	12.01	12.04	636,289	+0.02(+0.16%)
Oct 11, 2006	12.20	12.27	11.95	12.03	578,099	-0.25(-2.04%)
Oct 10, 2006	12.21	12.31	12.11	12.28	804,021	+0.10(+0.81%)
Oct 09, 2006	12.16	12.24	12.08	12.18	805,540	-0.03(-0.22%)
Oct 06, 2006	12.04	12.30	12.04	12.20	1,527,215	+0.11(+0.93%)
Oct 05, 2006	11.95	12.10	11.91	12.09	751,149	+0.11(+0.88%)
Oct 04, 2006	11.99	12.05	11.89	11.99	1,316,942	-0.01(-0.05%)
Oct 03, 2006	11.99	12.04	11.95	11.99	1,113,961	+0.01(+0.05%)
Oct 02, 2006	11.98	12.04	11.96	11.99	541,787	+0.01(+0.06%)
Sep 29, 2006	12.00	12.04	11.95	11.98	669,258	+0.00(+0.00%)
Sep 28, 2006	12.11	12.34	11.97	11.98	1,030,551	+0.01(+0.11%)
Sep 27, 2006	11.97	12.06	11.89	11.97	879,683	+0.01(+0.11%)
Sep 26, 2006	12.03	12.10	11.95	11.95	714,989	-0.12(-0.98%)
Sep 25, 2006	12.03	12.10	11.85	12.07	462,023	+0.11(+0.88%)
Sep 22, 2006	12.08	12.08	11.89	11.97	300,672	-0.14(-1.14%)
Sep 21, 2006	12.03	12.22	11.99	12.10	718,636	+0.09(+0.71%)
Sep 20, 2006	12.09	12.10	11.91	12.02	536,014	-0.04(-0.33%)
Sep 19, 2006	11.96	12.06	11.84	12.06	677,462	+0.08(+0.66%)
Sep 18, 2006	12.03	12.12	11.94	11.98	585,240	-0.02(-0.16%)
Sep 15, 2006	12.26	12.28	11.94	12.00	1,963,259	-0.28(-2.25%)
Sep 14, 2006	12.26	12.32	12.14	12.28	745,831	+0.02(+0.16%)
Sep 13, 2006	12.27	12.39	12.24	12.26	596,331	-0.05(-0.37%)
Sep 12, 2006	12.32	12.41	12.21	12.30	745,376	+0.07(+0.59%)
Sep 11, 2006	12.14	12.28	12.05	12.23	733,981	+0.05(+0.38%)
Sep 08, 2006	12.31	12.34	12.10	12.18	1,595,888	-0.12(-0.96%)
Sep 07, 2006	12.11	12.34	11.91	12.30	1,283,213	+0.16(+1.30%)
Sep 06, 2006	11.89	12.15	11.83	12.14	905,815	+0.09(+0.71%)
Sep 05, 2006	12.14	12.30	12.00	12.06	575,364	+0.05(+0.38%)
Sep 01, 2006	11.95	12.14	11.94	12.01	536,470	+0.13(+1.05%)
Aug 31, 2006	11.58	11.91	11.58	11.89	654,369	+0.26(+2.26%)
Aug 30, 2006	11.62	11.74	11.53	11.62	777,433	+0.03(+0.23%)
Aug 29, 2006	11.42	11.66	11.38	11.60	807,515	+0.18(+1.61%)
Aug 28, 2006	11.26	11.47	11.16	11.41	810,098	+0.15(+1.34%)
Aug 25, 2006	11.26	11.33	11.19	11.26	527,506	+0.05(+0.47%)
Aug 24, 2006	11.31	11.31	11.13	11.21	539,053	-0.10(-0.87%)
Aug 23, 2006	11.28	11.35	11.17	11.31	1,190,991	+0.03(+0.23%)
Aug 22, 2006	11.35	11.44	11.28	11.28	575,668	-0.05(-0.41%)
Aug 21, 2006	11.45	11.45	11.23	11.33	626,261	-0.17(-1.49%)
Aug 18, 2006	11.51	11.54	11.32	11.50	651,330	+0.10(+0.87%)
Aug 17, 2006	11.45	11.58	11.36	11.40	805,996	-0.09(-0.80%)
Aug 16, 2006	11.29	11.49	11.22	11.49	1,616,855	+0.35(+3.13%)
Aug 15, 2006	11.19	11.24	11.10	11.14	570,350	-0.02(-0.18%)
Aug 14, 2006	11.01	11.22	11.01	11.16	1,141,917	+0.17(+1.56%)
Aug 11, 2006	11.14	11.20	10.98	10.99	929,972	-0.14(-1.24%)
Aug 10, 2006	11.18	11.31	11.08	11.13	872,542	-0.05(-0.47%)
Aug 09, 2006	11.38	11.38	11.11	11.18	1,040,730	-0.10(-0.87%)
Aug 08, 2006	11.35	11.35	11.11	11.28	1,334,414	-0.09(-0.75%)
Aug 07, 2006	11.55	11.70	11.35	11.37	1,110,315	-0.18(-1.60%)
Aug 04, 2006	11.34	11.60	11.34	11.55	962,941	+0.28(+2.45%)
Aug 03, 2006	11.19	11.42	11.12	11.27	1,227,454	-0.09(-0.75%)
Aug 02, 2006	11.35	11.48	10.64	11.36	3,846,146	+0.95(+9.10%)
Aug 01, 2006	10.50	10.54	10.28	10.41	1,191,143	-0.09(-0.82%)
Jul 31, 2006	10.73	10.79	10.45	10.50	1,454,744	-0.27(-2.51%)
Jul 28, 2006	10.60	10.87	10.53	10.77	1,396,250	+0.16(+1.55%)
Jul 27, 2006	10.99	10.99	10.55	10.60	982,541	-0.33(-3.01%)
Jul 26, 2006	10.91	11.00	10.87	10.93	551,815	+0.02(+0.18%)
Jul 25, 2006	10.90	11.12	10.86	10.91	630,363	+0.01(+0.12%)
Jul 24, 2006	10.83	10.99	10.79	10.90	896,699	+0.07(+0.61%)
Jul 21, 2006	10.73	10.90	10.68	10.83	1,062,305	+0.05(+0.43%)
Jul 20, 2006	10.75	10.91	10.70	10.79	759,049	+0.05(+0.49%)
Jul 19, 2006	10.56	10.91	10.51	10.74	1,844,144	+0.13(+1.24%)
Jul 18, 2006	10.73	10.81	10.51	10.60	1,371,637	-0.13(-1.23%)
Jul 17, 2006	10.80	10.94	10.71	10.74	757,226	-0.09(-0.85%)
Jul 14, 2006	10.92	10.95	10.63	10.83	1,048,023	-0.13(-1.20%)
Jul 13, 2006	11.32	11.33	10.93	10.96	937,721	-0.39(-3.42%)
Jul 12, 2006	11.70	11.70	11.33	11.35	706,025	-0.35(-2.98%)
Jul 11, 2006	11.68	11.79	11.52	11.70	797,336	+0.07(+0.57%)
Jul 10, 2006	11.60	12.20	11.32	11.63	1,749,947	+0.24(+2.08%)
Jul 07, 2006	11.23	11.49	11.20	11.39	1,086,766	+0.16(+1.41%)
Jul 06, 2006	11.42	11.57	11.19	11.24	761,480	-0.16(-1.44%)
Jul 05, 2006	11.41	11.57	11.35	11.40	734,436	-0.01(-0.06%)
Jul 03, 2006	11.39	11.58	11.32	11.41	241,267	+0.01(+0.06%)
Jun 30, 2006	11.38	11.58	11.22	11.40	2,060,950	+0.04(+0.35%)
Jun 29, 2006	11.17	11.40	11.04	11.36	1,313,296	+0.28(+2.49%)
Jun 28, 2006	10.83	11.08	10.73	11.08	790,347	+0.25(+2.31%)
Jun 27, 2006	11.04	11.06	10.77	10.83	833,496	-0.22(-2.02%)
Jun 26, 2006	11.09	11.09	10.90	11.06	1,314,815	-0.10(-0.88%)
Jun 23, 2006	10.99	11.19	10.99	11.16	1,509,591	+0.12(+1.13%)
Jun 22, 2006	11.07	11.30	10.99	11.03	1,095,578	-0.07(-0.65%)
Jun 21, 2006	10.97	11.26	10.91	11.10	982,389	+0.13(+1.14%)
Jun 20, 2006	10.97	11.11	10.93	10.98	1,669,423	+0.08(+0.72%)
Jun 19, 2006	11.18	11.20	10.87	10.90	610,005	-0.29(-2.59%)
Jun 16, 2006	11.26	11.37	11.10	11.19	1,063,520	-0.10(-0.87%)
Jun 15, 2006	11.16	11.33	11.08	11.29	1,270,147	+0.18(+1.66%)
Jun 14, 2006	11.14	11.28	11.07	11.10	1,102,111	+0.05(+0.42%)
Jun 13, 2006	11.24	11.32	11.06	11.06	905,056	-0.21(-1.87%)
Jun 12, 2006	11.42	11.45	11.22	11.27	797,184	-0.19(-1.67%)
Jun 09, 2006	11.68	11.68	11.39	11.46	1,543,168	-0.19(-1.64%)
Jun 08, 2006	11.85	11.89	11.45	11.65	1,796,894	-0.30(-2.48%)
Jun 07, 2006	11.88	12.11	11.77	11.95	1,225,023	-0.16(-1.36%)
Jun 06, 2006	12.18	12.18	11.93	12.11	1,061,393	-0.09(-0.70%)
Jun 05, 2006	12.22	12.28	12.02	12.20	1,341,859	-0.02(-0.16%)
Jun 02, 2006	12.31	12.47	12.18	12.22	1,537,850	-0.10(-0.80%)

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.