Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.14	19.52	18.85	19.14	982,446	+0.11(+0.56%)
May 30, 2006	19.53	19.67	19.02	19.03	853,307	-0.50(-2.55%)
May 26, 2006	19.54	19.67	19.17	19.53	615,408	+0.20(+1.06%)
May 25, 2006	19.47	19.60	18.92	19.33	802,530	+0.07(+0.37%)
May 24, 2006	19.26	19.58	18.56	19.26	1,348,359	+0.04(+0.23%)
May 23, 2006	19.34	19.85	19.21	19.21	1,163,826	+0.03(+0.14%)
May 22, 2006	19.54	19.54	18.86	19.18	1,593,013	-0.42(-2.13%)
May 19, 2006	18.96	19.63	18.64	19.60	1,856,020	+0.68(+3.61%)
May 18, 2006	19.50	19.77	18.77	18.92	1,265,156	-0.46(-2.38%)
May 17, 2006	19.16	19.54	18.87	19.38	1,482,339	+0.09(+0.46%)
May 16, 2006	19.68	19.88	19.25	19.29	1,072,517	-0.34(-1.72%)
May 15, 2006	19.88	19.98	19.42	19.63	1,224,849	-0.23(-1.16%)
May 12, 2006	19.76	20.06	19.58	19.86	1,683,309	+0.06(+0.31%)
May 11, 2006	20.45	20.72	19.76	19.80	1,543,249	-0.58(-2.83%)
May 10, 2006	20.82	20.87	20.26	20.38	1,954,760	-0.52(-2.51%)
May 09, 2006	21.48	21.62	20.73	20.90	1,966,244	-0.56(-2.61%)
May 08, 2006	22.08	22.32	21.43	21.46	1,572,747	-0.61(-2.78%)
May 05, 2006	22.16	22.55	21.88	22.07	3,738,836	+0.62(+2.90%)
May 04, 2006	23.18	23.40	21.35	21.45	3,994,862	-1.52(-6.61%)
May 03, 2006	25.93	25.94	22.84	22.97	8,407,991	-9.57(-29.42%)
May 02, 2006	32.14	32.76	32.14	32.54	559,902	+0.42(+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.