Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.49	12.52	12.27	12.40	735,019	-0.09(-0.75%)
May 30, 2006	12.45	12.74	12.44	12.49	847,176	+0.16(+1.33%)
May 26, 2006	12.34	12.37	12.02	12.33	840,878	+0.33(+2.72%)
May 25, 2006	11.65	12.00	11.65	12.00	661,547	+0.42(+3.66%)
May 24, 2006	11.70	11.83	11.35	11.58	683,438	-0.12(-1.05%)
May 23, 2006	11.67	11.99	11.67	11.70	1,174,051	+0.05(+0.46%)
May 22, 2006	11.83	11.83	11.26	11.65	1,490,130	-0.22(-1.83%)
May 19, 2006	11.84	11.92	11.74	11.87	776,403	+0.01(+0.06%)
May 18, 2006	12.05	12.16	11.85	11.86	633,957	-0.18(-1.47%)
May 17, 2006	12.33	12.36	12.01	12.04	546,991	-0.29(-2.35%)
May 16, 2006	12.08	12.34	12.06	12.33	710,728	+0.17(+1.40%)
May 15, 2006	12.64	12.64	12.09	12.16	1,523,717	-0.52(-4.10%)
May 12, 2006	12.89	12.93	12.64	12.68	646,852	-0.27(-2.11%)
May 11, 2006	12.95	13.17	12.94	12.95	534,395	+0.02(+0.13%)
May 10, 2006	12.92	13.01	12.85	12.93	522,400	-0.00(-0.03%)
May 09, 2006	13.07	13.15	12.90	12.94	777,303	-0.17(-1.30%)
May 08, 2006	13.09	13.13	13.01	13.11	759,010	+0.01(+0.10%)
May 05, 2006	13.05	13.16	13.05	13.10	538,894	+0.09(+0.69%)
May 04, 2006	13.02	13.17	12.86	13.01	1,030,406	-0.18(-1.39%)
May 03, 2006	13.41	13.46	13.15	13.19	582,077	-0.26(-1.91%)
May 02, 2006	13.41	13.54	13.41	13.45	485,814	+0.07(+0.52%)

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.