Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.30	13.70	13.28	13.54	7,125,886	+0.21(+1.57%)
May 30, 2006	13.98	14.04	13.29	13.33	8,635,850	-0.17(-1.27%)
May 26, 2006	13.23	13.56	13.13	13.50	5,512,320	+0.23(+1.77%)
May 25, 2006	12.81	13.27	12.81	13.27	7,782,029	+0.83(+6.64%)
May 24, 2006	12.70	12.84	12.21	12.44	11,277,889	-0.41(-3.16%)
May 23, 2006	13.20	13.38	12.78	12.85	8,042,423	-0.02(-0.12%)
May 22, 2006	12.62	13.04	12.12	12.86	9,885,420	-0.22(-1.69%)
May 19, 2006	12.68	13.13	12.28	13.08	12,958,141	+0.41(+3.20%)
May 18, 2006	13.18	13.21	12.68	12.68	13,853,640	-0.56(-4.21%)
May 17, 2006	13.73	13.81	13.20	13.23	11,103,235	-0.62(-4.51%)
May 16, 2006	14.13	14.21	13.70	13.86	5,394,826	-0.02(-0.13%)
May 15, 2006	13.98	13.98	13.73	13.88	8,010,667	-0.43(-2.99%)
May 12, 2006	14.88	14.88	14.23	14.30	5,743,737	-0.58(-3.88%)
May 11, 2006	15.30	15.37	14.83	14.88	6,670,197	-0.16(-1.09%)
May 10, 2006	14.78	15.14	14.59	15.05	5,122,127	+0.11(+0.76%)
May 09, 2006	14.29	14.99	14.23	14.93	6,732,120	+0.71(+4.98%)
May 08, 2006	14.41	14.42	14.03	14.22	10,567,762	-0.40(-2.74%)
May 05, 2006	15.08	15.08	14.51	14.62	7,009,979	-0.41(-2.73%)
May 04, 2006	14.78	15.15	14.64	15.04	5,600,441	-0.38(-2.48%)
May 03, 2006	15.68	15.77	15.27	15.42	5,564,716	-0.26(-1.66%)
May 02, 2006	15.54	15.72	15.45	15.68	4,026,967	+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.