Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.79	15.57	14.70	15.44	120,970	+0.52(+3.49%)
May 30, 2006	15.36	15.58	14.80	14.91	102,778	-0.59(-3.79%)
May 26, 2006	14.74	15.52	14.74	15.50	109,113	+0.74(+5.00%)
May 25, 2006	14.75	15.09	14.66	14.76	186,506	+0.14(+0.97%)
May 24, 2006	14.49	15.05	13.07	14.62	428,038	+0.17(+1.18%)
May 23, 2006	14.33	14.90	14.16	14.45	125,533	+0.32(+2.28%)
May 22, 2006	14.28	14.40	13.91	14.13	248,162	-0.44(-2.99%)
May 19, 2006	13.67	14.91	13.67	14.56	681,641	+0.80(+5.78%)
May 18, 2006	14.39	14.51	13.66	13.77	245,753	-0.55(-3.84%)
May 17, 2006	14.64	14.64	13.83	14.32	230,294	-0.55(-3.69%)
May 16, 2006	14.68	15.15	14.43	14.87	161,762	+0.22(+1.49%)
May 15, 2006	15.38	15.68	14.33	14.65	252,687	-0.90(-5.79%)
May 12, 2006	15.71	15.82	15.41	15.55	344,124	-0.36(-2.26%)
May 11, 2006	15.85	16.34	15.58	15.91	534,346	+0.31(+2.00%)
May 10, 2006	16.16	16.16	15.40	15.60	171,260	-0.57(-3.52%)
May 09, 2006	16.61	17.05	16.13	16.16	285,925	-0.45(-2.68%)
May 08, 2006	16.56	17.07	16.13	16.61	385,335	+0.04(+0.23%)
May 05, 2006	16.28	16.65	16.00	16.57	228,508	+0.47(+2.94%)
May 04, 2006	15.05	16.25	15.05	16.10	351,504	+0.99(+6.58%)
May 03, 2006	14.18	15.19	14.15	15.10	188,624	+0.93(+6.55%)
May 02, 2006	13.99	14.48	13.93	14.18	252,092	+0.16(+1.15%)

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.