Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.12	14.29	13.93	14.03	246,185	-0.08(-0.57%)
May 30, 2006	14.32	14.36	14.11	14.11	279,467	-0.33(-2.28%)
May 26, 2006	14.61	14.61	14.34	14.44	354,757	-0.17(-1.15%)
May 25, 2006	13.72	14.63	13.65	14.61	343,912	+0.89(+6.49%)
May 24, 2006	13.63	13.72	13.51	13.72	280,465	+0.00(+0.00%)
May 23, 2006	13.67	13.72	13.55	13.72	268,997	+0.06(+0.41%)
May 22, 2006	13.73	13.75	13.50	13.66	232,474	-0.07(-0.53%)
May 19, 2006	13.57	13.76	13.47	13.73	378,565	+0.23(+1.72%)
May 18, 2006	13.48	13.64	13.36	13.50	463,452	+0.06(+0.48%)
May 17, 2006	13.43	13.63	13.27	13.44	284,952	+0.02(+0.12%)
May 16, 2006	13.51	13.64	13.28	13.42	300,035	-0.12(-0.89%)
May 15, 2006	13.42	13.56	13.36	13.54	417,456	+0.05(+0.36%)
May 12, 2006	13.57	13.57	13.36	13.49	502,468	-0.14(-1.00%)
May 11, 2006	13.64	13.81	13.58	13.63	447,622	-0.06(-0.47%)
May 10, 2006	13.65	13.84	13.61	13.69	425,184	+0.02(+0.18%)
May 09, 2006	13.71	13.76	13.49	13.67	413,717	-0.16(-1.16%)
May 08, 2006	13.80	14.02	13.60	13.83	679,223	+0.10(+0.70%)
May 05, 2006	13.36	13.80	13.32	13.73	810,606	+0.38(+2.82%)
May 04, 2006	14.44	14.45	13.04	13.36	2,090,648	-1.24(-8.47%)
May 03, 2006	14.67	14.92	14.46	14.59	349,771	-0.48(-3.19%)
May 02, 2006	14.52	15.13	13.80	15.07	2,572,923	-0.23(-1.52%)

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.