Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.65	11.83	11.61	11.81	7,135,092	+0.18(+1.51%)
May 30, 2006	11.81	11.82	11.59	11.64	5,695,534	-0.27(-2.24%)
May 26, 2006	11.90	11.96	11.81	11.91	3,589,882	+0.05(+0.44%)
May 25, 2006	11.87	11.94	11.77	11.85	4,864,303	-0.01(-0.05%)
May 24, 2006	12.09	12.09	11.74	11.86	7,299,305	-0.23(-1.88%)
May 23, 2006	12.13	12.26	12.07	12.09	12,784,105	-0.01(-0.05%)
May 22, 2006	11.93	12.14	11.76	12.09	9,296,200	+0.10(+0.81%)
May 19, 2006	12.01	12.19	11.87	12.00	16,218,555	+0.36(+3.12%)
May 18, 2006	11.60	11.68	11.52	11.63	9,136,455	+0.07(+0.62%)
May 17, 2006	11.59	11.67	11.53	11.56	8,108,661	-0.10(-0.84%)
May 16, 2006	11.67	11.73	11.65	11.66	9,517,872	-0.03(-0.28%)
May 15, 2006	11.60	11.74	11.55	11.69	6,136,259	+0.10(+0.90%)
May 12, 2006	11.68	11.72	11.55	11.59	8,899,378	-0.10(-0.83%)
May 11, 2006	11.77	11.81	11.67	11.68	6,384,889	-0.16(-1.37%)
May 10, 2006	11.84	11.90	11.73	11.85	7,140,329	-0.04(-0.33%)
May 09, 2006	11.96	12.00	11.84	11.89	6,122,857	-0.12(-0.97%)
May 08, 2006	11.94	12.24	11.93	12.00	10,404,097	+0.08(+0.65%)
May 05, 2006	11.78	11.93	11.68	11.93	6,085,732	+0.14(+1.16%)
May 04, 2006	11.98	12.00	11.70	11.79	7,202,410	+0.08(+0.72%)
May 03, 2006	11.70	11.73	11.67	11.70	8,799,403	+0.01(+0.06%)
May 02, 2006	11.81	11.84	11.68	11.70	8,993,038	-0.08(-0.72%)

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.