Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.85	12.98	12.45	12.69	754,900	+0.07(+0.55%)
May 30, 2006	14.00	14.05	12.61	12.62	1,034,300	-0.20(-1.56%)
May 26, 2006	12.67	12.89	12.39	12.82	355,100	+0.30(+2.40%)
May 25, 2006	12.68	12.81	12.48	12.52	544,400	+0.04(+0.32%)
May 24, 2006	12.90	12.90	12.00	12.48	849,600	-0.55(-4.22%)
May 23, 2006	12.63	13.30	12.63	13.03	613,500	+0.40(+3.17%)
May 22, 2006	12.57	12.95	12.15	12.63	743,400	+0.06(+0.48%)
May 19, 2006	12.15	12.77	11.80	12.57	1,034,000	+0.20(+1.62%)
May 18, 2006	12.63	12.74	12.25	12.37	616,600	-0.28(-2.21%)
May 17, 2006	13.39	13.55	12.50	12.65	961,300	-0.40(-3.07%)
May 16, 2006	13.12	13.49	13.00	13.05	789,800	+0.09(+0.69%)
May 15, 2006	13.66	13.66	12.90	12.96	1,077,900	-1.58(-10.87%)
May 12, 2006	14.95	15.20	14.08	14.54	692,400	-0.53(-3.52%)
May 11, 2006	16.10	16.36	14.97	15.07	815,500	-0.74(-4.68%)
May 10, 2006	15.94	15.99	15.35	15.81	396,200	-0.13(-0.82%)
May 09, 2006	15.41	16.00	15.37	15.94	633,400	+0.73(+4.80%)
May 08, 2006	15.35	15.35	14.75	15.21	487,400	-0.31(-2.00%)
May 05, 2006	15.85	15.90	15.40	15.52	319,200	-0.20(-1.27%)
May 04, 2006	15.80	16.01	15.47	15.72	425,100	-0.08(-0.51%)
May 03, 2006	16.65	16.72	15.60	15.80	565,300	-0.67(-4.07%)
May 02, 2006	16.26	16.50	15.67	16.47	753,600	+0.26(+1.60%)

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.