Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.14	13.14	12.32	12.44	1,010,906	+0.00(+0.00%)
May 30, 2006	12.89	12.99	12.41	12.44	849,495	-0.55(-4.22%)
May 26, 2006	12.82	13.05	12.68	12.99	671,245	+0.27(+2.13%)
May 25, 2006	12.60	12.78	12.49	12.72	830,328	+0.34(+2.77%)
May 24, 2006	12.27	12.61	11.96	12.37	1,288,960	+0.07(+0.53%)
May 23, 2006	12.44	12.83	12.29	12.31	1,127,960	-0.01(-0.06%)
May 22, 2006	12.64	12.67	11.96	12.32	1,149,043	-0.54(-4.20%)
May 19, 2006	12.64	12.91	12.40	12.86	1,094,555	+0.19(+1.50%)
May 18, 2006	12.80	12.96	12.60	12.67	832,930	-0.02(-0.17%)
May 17, 2006	13.00	13.20	12.54	12.69	1,069,501	-0.48(-3.66%)
May 16, 2006	13.59	13.72	13.01	13.17	721,489	-0.31(-2.28%)
May 15, 2006	13.37	13.64	13.18	13.48	1,281,841	-0.18(-1.34%)
May 12, 2006	14.10	14.15	13.64	13.66	944,233	-0.53(-3.71%)
May 11, 2006	14.78	14.91	14.14	14.19	732,167	-0.50(-3.43%)
May 10, 2006	14.70	14.80	14.59	14.69	671,245	-0.26(-1.71%)
May 09, 2006	14.97	15.12	14.86	14.94	568,977	-0.18(-1.16%)
May 08, 2006	14.68	15.16	14.59	15.12	929,311	+0.37(+2.48%)
May 05, 2006	14.50	14.75	14.44	14.75	542,417	+0.33(+2.28%)
May 04, 2006	14.39	14.53	14.30	14.43	610,596	+0.04(+0.25%)
May 03, 2006	14.35	14.47	14.28	14.39	638,251	-0.04(-0.25%)
May 02, 2006	14.43	14.48	14.19	14.43	726,965	+0.08(+0.56%)

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.