Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.42	14.56	14.08	14.30	605,477	-0.05(-0.35%)
May 30, 2006	14.84	14.93	14.31	14.35	399,211	-0.49(-3.30%)
May 26, 2006	14.47	14.99	14.31	14.84	353,853	+0.43(+2.98%)
May 25, 2006	13.96	14.41	13.89	14.41	337,685	+0.58(+4.19%)
May 24, 2006	14.26	14.43	13.47	13.83	545,895	-0.42(-2.95%)
May 23, 2006	14.12	14.37	14.06	14.25	310,473	+0.24(+1.71%)
May 22, 2006	13.93	14.30	13.55	14.01	607,586	-0.06(-0.43%)
May 19, 2006	14.02	14.09	13.52	14.07	473,374	+0.12(+0.86%)
May 18, 2006	14.37	14.74	13.87	13.95	374,006	-0.31(-2.17%)
May 17, 2006	15.39	15.46	13.89	14.26	1,028,683	-1.31(-8.41%)
May 16, 2006	15.87	16.00	15.40	15.57	275,103	-0.36(-2.26%)
May 15, 2006	15.98	16.20	15.68	15.93	323,784	-0.10(-0.62%)
May 12, 2006	16.15	16.30	15.43	16.03	515,583	-0.22(-1.35%)
May 11, 2006	16.98	16.98	16.15	16.25	306,110	-0.78(-4.58%)
May 10, 2006	17.78	17.82	16.51	17.03	460,419	-0.74(-4.16%)
May 09, 2006	17.65	17.97	17.24	17.77	306,221	+0.15(+0.85%)
May 08, 2006	17.40	18.59	17.03	17.62	390,274	+0.18(+1.03%)
May 05, 2006	16.45	17.54	16.29	17.44	373,590	+0.94(+5.70%)
May 04, 2006	16.43	16.69	16.22	16.50	389,939	+0.00(+0.00%)
May 03, 2006	16.81	16.90	16.38	16.50	390,698	-0.23(-1.37%)
May 02, 2006	17.16	17.27	16.62	16.73	303,203	-0.27(-1.59%)

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.