Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.45	13.68	13.41	13.66	7,768,843	+0.27(+2.01%)
May 30, 2006	13.61	13.86	13.37	13.39	4,780,431	-0.27(-2.00%)
May 26, 2006	13.43	13.69	13.42	13.66	5,019,951	+0.29(+2.15%)
May 25, 2006	13.45	13.49	13.35	13.38	5,369,415	+0.04(+0.31%)
May 24, 2006	13.24	13.42	13.18	13.33	8,592,514	+0.09(+0.71%)
May 23, 2006	13.24	13.47	13.20	13.24	8,551,134	+0.07(+0.55%)
May 22, 2006	13.04	13.28	13.04	13.17	6,681,791	-0.07(-0.51%)
May 19, 2006	13.41	13.41	13.04	13.23	9,057,660	-0.11(-0.79%)
May 18, 2006	13.72	13.72	13.34	13.34	5,708,911	-0.35(-2.53%)
May 17, 2006	13.97	14.07	13.62	13.69	6,777,236	-0.34(-2.41%)
May 16, 2006	14.14	14.19	14.02	14.02	2,855,210	-0.06(-0.41%)
May 15, 2006	14.10	14.16	13.95	14.08	3,315,524	+0.01(+0.05%)
May 12, 2006	14.29	14.30	14.04	14.08	4,060,059	-0.18(-1.29%)
May 11, 2006	14.41	14.51	14.25	14.26	6,234,768	-0.09(-0.66%)
May 10, 2006	14.38	14.48	14.26	14.35	3,796,980	-0.11(-0.77%)
May 09, 2006	14.41	14.46	14.32	14.46	3,501,280	+0.05(+0.36%)
May 08, 2006	14.52	14.62	14.36	14.41	5,255,847	-0.07(-0.46%)
May 05, 2006	14.35	14.59	14.35	14.48	5,505,636	+0.13(+0.90%)
May 04, 2006	14.39	14.55	14.26	14.35	8,198,650	+0.02(+0.13%)
May 03, 2006	14.32	14.40	14.27	14.33	4,235,546	+0.01(+0.06%)
May 02, 2006	14.34	14.97	14.25	14.32	8,664,702	+0.18(+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.