Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.03	12.31	12.01	12.28	679,135	+0.30(+2.49%)
May 30, 2006	12.19	12.21	11.97	11.98	416,939	-0.24(-1.99%)
May 26, 2006	12.25	12.33	12.18	12.22	312,750	+0.07(+0.59%)
May 25, 2006	12.05	12.16	11.92	12.15	1,136,482	+0.20(+1.66%)
May 24, 2006	12.11	12.26	11.82	11.95	1,636,411	+0.00(+0.00%)
May 23, 2006	12.36	12.52	11.92	11.95	908,352	-0.33(-2.70%)
May 22, 2006	12.24	12.37	12.03	12.28	1,203,888	+0.04(+0.36%)
May 19, 2006	12.26	12.48	12.15	12.24	751,071	-0.02(-0.13%)
May 18, 2006	12.40	12.52	12.22	12.26	896,936	-0.06(-0.45%)
May 17, 2006	12.47	12.51	12.25	12.31	1,761,982	-0.13(-1.02%)
May 16, 2006	12.67	12.67	12.37	12.44	1,654,712	+0.29(+2.41%)
May 15, 2006	12.05	12.26	11.94	12.15	918,499	+0.10(+0.87%)
May 12, 2006	12.11	12.12	11.98	12.04	644,163	-0.13(-1.04%)
May 11, 2006	12.57	12.58	12.17	12.17	585,817	-0.40(-3.20%)
May 10, 2006	12.60	12.64	12.48	12.57	549,758	+0.03(+0.22%)
May 09, 2006	12.52	12.59	12.37	12.54	516,237	+0.04(+0.35%)
May 08, 2006	12.48	12.52	12.39	12.50	514,968	+0.07(+0.58%)
May 05, 2006	12.17	12.49	12.16	12.43	995,147	+0.25(+2.09%)
May 04, 2006	12.03	12.26	12.02	12.17	1,225,632	+0.25(+2.08%)
May 03, 2006	11.74	12.06	11.64	11.93	2,852,621	+0.34(+2.91%)
May 02, 2006	11.44	11.65	11.40	11.59	1,009,461	+0.15(+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.