Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.33	13.48	13.22	13.36	12,508,395	+0.06(+0.42%)
May 30, 2006	13.59	13.59	13.29	13.31	13,538,897	-0.27(-2.02%)
May 26, 2006	13.62	13.62	13.47	13.58	8,902,522	+0.22(+1.68%)
May 25, 2006	13.26	13.45	13.26	13.35	11,309,009	+0.13(+0.99%)
May 24, 2006	13.32	13.39	12.92	13.22	14,459,809	-0.03(-0.23%)
May 23, 2006	13.34	13.56	13.24	13.26	13,484,745	+0.29(+2.26%)
May 22, 2006	12.99	13.09	12.75	12.96	12,547,925	-0.24(-1.84%)
May 19, 2006	13.10	13.22	12.96	13.21	12,805,671	+0.29(+2.27%)
May 18, 2006	13.26	13.39	12.89	12.91	20,151,594	-0.23(-1.75%)
May 17, 2006	13.50	13.55	13.04	13.14	27,866,620	-0.45(-3.34%)
May 16, 2006	13.77	13.80	13.53	13.60	16,865,492	+0.11(+0.83%)
May 15, 2006	13.47	13.63	13.37	13.49	16,262,907	+0.12(+0.93%)
May 12, 2006	13.63	13.65	13.32	13.36	22,640,514	-0.24(-1.78%)
May 11, 2006	13.98	13.99	13.39	13.60	23,499,882	-0.33(-2.37%)
May 10, 2006	14.25	14.29	13.87	13.93	22,479,182	-0.44(-3.07%)
May 09, 2006	14.31	14.43	14.29	14.38	9,798,366	+0.06(+0.39%)
May 08, 2006	14.36	14.43	14.26	14.32	9,638,480	+0.06(+0.39%)
May 05, 2006	14.33	14.35	14.21	14.26	13,834,406	+0.06(+0.39%)
May 04, 2006	14.08	14.27	14.07	14.21	12,328,423	+0.01(+0.04%)
May 03, 2006	14.14	14.21	14.06	14.20	9,209,439	+0.02(+0.18%)
May 02, 2006	14.16	14.22	14.13	14.18	16,084,702	+0.07(+0.53%)

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.