Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.48	12.51	12.27	12.40	735,315	-0.09(-0.75%)
May 30, 2006	12.45	12.73	12.43	12.49	847,518	+0.16(+1.32%)
May 26, 2006	12.33	12.36	12.02	12.33	841,217	+0.33(+2.72%)
May 25, 2006	11.65	12.00	11.65	12.00	661,814	+0.42(+3.66%)
May 24, 2006	11.70	11.83	11.35	11.58	683,714	-0.12(-1.05%)
May 23, 2006	11.67	11.99	11.67	11.70	1,174,525	+0.05(+0.46%)
May 22, 2006	11.82	11.83	11.26	11.65	1,490,731	-0.22(-1.83%)
May 19, 2006	11.84	11.92	11.73	11.86	776,716	+0.01(+0.06%)
May 18, 2006	12.05	12.16	11.85	11.86	634,213	-0.18(-1.47%)
May 17, 2006	12.32	12.36	12.00	12.03	547,211	-0.29(-2.35%)
May 16, 2006	12.08	12.33	12.06	12.32	711,015	+0.17(+1.40%)
May 15, 2006	12.63	12.64	12.09	12.15	1,524,332	-0.52(-4.10%)
May 12, 2006	12.88	12.93	12.63	12.67	647,113	-0.27(-2.11%)
May 11, 2006	12.95	13.17	12.94	12.95	534,611	+0.02(+0.13%)
May 10, 2006	12.92	13.00	12.85	12.93	522,611	-0.00(-0.03%)
May 09, 2006	13.06	13.15	12.90	12.93	777,616	-0.17(-1.30%)
May 08, 2006	13.08	13.13	13.00	13.10	759,316	+0.01(+0.10%)
May 05, 2006	13.05	13.16	13.05	13.09	539,111	+0.09(+0.69%)
May 04, 2006	13.01	13.16	12.86	13.00	1,030,822	-0.18(-1.39%)
May 03, 2006	13.41	13.45	13.14	13.18	582,312	-0.26(-1.91%)
May 02, 2006	13.40	13.53	13.40	13.44	486,010	+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.