Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.39	13.62	13.35	13.60	7,804,528	+0.27(+2.02%)
May 30, 2006	13.55	13.79	13.31	13.33	4,802,390	-0.27(-2.00%)
May 26, 2006	13.37	13.63	13.36	13.60	5,043,010	+0.29(+2.15%)
May 25, 2006	13.39	13.43	13.29	13.31	5,394,079	+0.04(+0.31%)
May 24, 2006	13.18	13.36	13.12	13.27	8,631,983	+0.09(+0.71%)
May 23, 2006	13.18	13.41	13.14	13.18	8,590,413	+0.07(+0.55%)
May 22, 2006	12.98	13.22	12.98	13.11	6,712,483	-0.07(-0.51%)
May 19, 2006	13.34	13.34	12.98	13.17	9,099,265	-0.11(-0.79%)
May 18, 2006	13.66	13.66	13.28	13.28	5,735,134	-0.34(-2.53%)
May 17, 2006	13.91	14.00	13.56	13.62	6,808,367	-0.34(-2.41%)
May 16, 2006	14.08	14.13	13.96	13.96	2,868,325	-0.06(-0.41%)
May 15, 2006	14.04	14.10	13.88	14.02	3,330,753	+0.01(+0.05%)
May 12, 2006	14.23	14.24	13.98	14.01	4,078,708	-0.18(-1.29%)
May 11, 2006	14.34	14.44	14.19	14.19	6,263,406	-0.09(-0.66%)
May 10, 2006	14.31	14.42	14.20	14.29	3,814,421	-0.11(-0.77%)
May 09, 2006	14.35	14.40	14.26	14.40	3,517,363	+0.05(+0.36%)
May 08, 2006	14.45	14.55	14.30	14.35	5,279,989	-0.07(-0.46%)
May 05, 2006	14.28	14.52	14.28	14.41	5,530,926	+0.13(+0.90%)
May 04, 2006	14.33	14.48	14.19	14.29	8,236,309	+0.02(+0.13%)
May 03, 2006	14.26	14.34	14.20	14.27	4,255,002	+0.01(+0.06%)
May 02, 2006	14.28	14.90	14.19	14.26	8,704,502	+0.18(+1.30%)

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.