Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.46	15.71	15.14	15.14	428,205	-0.23(-1.51%)
May 30, 2006	16.26	16.31	15.35	15.37	360,334	-0.91(-5.60%)
May 26, 2006	16.24	16.33	16.15	16.28	91,272	+0.04(+0.25%)
May 25, 2006	16.05	16.28	15.84	16.24	97,236	+0.27(+1.71%)
May 24, 2006	15.81	16.09	15.71	15.97	269,691	+0.10(+0.66%)
May 23, 2006	16.01	16.30	15.83	15.86	154,943	-0.22(-1.37%)
May 22, 2006	16.04	16.31	15.77	16.08	190,056	-0.03(-0.22%)
May 19, 2006	15.82	16.26	15.77	16.12	105,290	+0.24(+1.50%)
May 18, 2006	16.04	16.15	15.85	15.88	104,051	-0.19(-1.16%)
May 17, 2006	16.26	16.36	15.95	16.07	106,562	-0.31(-1.88%)
May 16, 2006	16.35	16.59	16.31	16.37	66,559	+0.09(+0.53%)
May 15, 2006	16.29	16.47	16.10	16.29	99,942	-0.09(-0.57%)
May 12, 2006	16.54	16.80	16.38	16.38	139,508	-0.28(-1.67%)
May 11, 2006	17.14	17.14	16.50	16.66	166,587	-0.54(-3.14%)
May 10, 2006	17.26	17.39	17.12	17.20	131,472	-0.12(-0.70%)
May 09, 2006	17.38	17.45	17.26	17.32	70,383	-0.12(-0.70%)
May 08, 2006	17.36	17.46	17.25	17.44	103,291	+0.08(+0.47%)
May 05, 2006	17.37	17.45	17.27	17.36	106,469	+0.04(+0.23%)
May 04, 2006	17.07	17.35	17.05	17.32	108,263	+0.20(+1.19%)
May 03, 2006	17.12	17.18	16.96	17.12	116,947	-0.10(-0.57%)
May 02, 2006	16.91	17.28	16.91	17.21	246,479	+0.23(+1.33%)

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.