Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.58	11.74	11.49	11.60	3,658,337	+0.06(+0.54%)
May 30, 2006	11.83	11.86	11.51	11.54	3,239,444	-0.29(-2.48%)
May 26, 2006	11.54	11.91	11.52	11.83	4,020,603	+0.25(+2.17%)
May 25, 2006	11.12	11.58	11.12	11.58	5,348,651	+0.50(+4.54%)
May 24, 2006	11.34	11.34	10.45	11.08	9,356,842	-0.37(-3.21%)
May 23, 2006	11.89	11.91	11.44	11.45	5,715,053	+0.13(+1.16%)
May 22, 2006	11.60	11.60	10.87	11.32	6,919,502	-0.67(-5.55%)
May 19, 2006	12.18	12.18	11.70	11.98	4,968,802	-0.20(-1.65%)
May 18, 2006	12.28	12.33	11.99	12.18	2,513,620	-0.09(-0.69%)
May 17, 2006	12.61	12.61	12.18	12.27	4,287,971	-0.41(-3.23%)
May 16, 2006	12.80	13.01	12.59	12.68	3,068,008	-0.03(-0.21%)
May 15, 2006	12.96	12.96	12.58	12.70	4,980,697	-0.48(-3.64%)
May 12, 2006	13.46	13.46	13.08	13.18	4,256,683	-0.26(-1.93%)
May 11, 2006	13.63	13.73	13.38	13.44	4,206,261	-0.11(-0.83%)
May 10, 2006	13.42	13.57	13.32	13.55	5,610,071	-0.03(-0.26%)
May 09, 2006	13.50	13.60	13.35	13.59	3,400,278	+0.17(+1.27%)
May 08, 2006	13.32	13.55	13.25	13.42	2,392,865	+0.10(+0.73%)
May 05, 2006	13.07	13.52	13.01	13.32	6,581,543	+0.44(+3.45%)
May 04, 2006	12.72	13.05	12.68	12.88	6,267,631	+0.24(+1.87%)
May 03, 2006	12.74	12.75	12.58	12.64	2,629,721	-0.10(-0.82%)
May 02, 2006	12.74	12.77	12.62	12.75	3,338,220	+0.14(+1.10%)

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.