Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.29	13.69	13.28	13.53	7,129,362	+0.21(+1.57%)
May 30, 2006	13.98	14.04	13.29	13.32	8,640,063	-0.17(-1.27%)
May 26, 2006	13.22	13.55	13.12	13.49	5,515,009	+0.23(+1.77%)
May 25, 2006	12.80	13.27	12.80	13.26	7,785,826	+0.83(+6.64%)
May 24, 2006	12.69	12.83	12.20	12.43	11,283,391	-0.41(-3.16%)
May 23, 2006	13.19	13.38	12.77	12.84	8,046,346	-0.02(-0.12%)
May 22, 2006	12.62	13.04	12.11	12.85	9,890,243	-0.22(-1.69%)
May 19, 2006	12.67	13.12	12.28	13.08	12,964,463	+0.41(+3.20%)
May 18, 2006	13.17	13.21	12.67	12.67	13,860,399	-0.56(-4.21%)
May 17, 2006	13.72	13.80	13.20	13.23	11,108,652	-0.62(-4.51%)
May 16, 2006	14.13	14.21	13.70	13.85	5,397,458	-0.02(-0.13%)
May 15, 2006	13.98	13.98	13.72	13.87	8,014,575	-0.43(-2.99%)
May 12, 2006	14.87	14.87	14.22	14.30	5,746,539	-0.58(-3.88%)
May 11, 2006	15.29	15.36	14.82	14.87	6,673,451	-0.16(-1.09%)
May 10, 2006	14.78	15.13	14.58	15.04	5,124,626	+0.11(+0.76%)
May 09, 2006	14.28	14.98	14.23	14.92	6,735,404	+0.71(+4.98%)
May 08, 2006	14.40	14.41	14.03	14.22	10,572,917	-0.40(-2.74%)
May 05, 2006	15.07	15.07	14.50	14.62	7,013,399	-0.41(-2.73%)
May 04, 2006	14.77	15.15	14.63	15.03	5,603,173	-0.38(-2.48%)
May 03, 2006	15.67	15.76	15.27	15.41	5,567,431	-0.26(-1.65%)
May 02, 2006	15.54	15.71	15.44	15.67	4,028,931	+0.26(+1.68%)

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.