Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.78	13.00	12.75	12.98	8,174,503	+0.26(+2.01%)
May 30, 2006	12.93	13.17	12.71	12.73	5,030,047	-0.26(-2.00%)
May 26, 2006	12.77	13.01	12.75	12.99	5,282,074	+0.27(+2.15%)
May 25, 2006	12.78	12.82	12.69	12.71	5,649,785	+0.04(+0.31%)
May 24, 2006	12.58	12.76	12.52	12.67	9,041,183	+0.09(+0.71%)
May 23, 2006	12.59	12.81	12.55	12.58	8,997,642	+0.07(+0.55%)
May 22, 2006	12.40	12.63	12.39	12.51	7,030,689	-0.06(-0.51%)
May 19, 2006	12.74	12.74	12.39	12.58	9,530,617	-0.10(-0.79%)
May 18, 2006	13.04	13.04	12.68	12.68	6,007,009	-0.33(-2.53%)
May 17, 2006	13.28	13.37	12.95	13.01	7,131,118	-0.32(-2.41%)
May 16, 2006	13.44	13.49	13.33	13.33	3,004,299	-0.06(-0.41%)
May 15, 2006	13.40	13.46	13.25	13.38	3,488,648	+0.01(+0.05%)
May 12, 2006	13.58	13.59	13.34	13.38	4,272,060	-0.17(-1.29%)
May 11, 2006	13.69	13.79	13.55	13.55	6,560,324	-0.09(-0.66%)
May 10, 2006	13.67	13.77	13.56	13.64	3,995,244	-0.11(-0.77%)
May 09, 2006	13.70	13.75	13.61	13.75	3,684,104	+0.05(+0.36%)
May 08, 2006	13.80	13.89	13.65	13.70	5,530,287	-0.06(-0.46%)
May 05, 2006	13.64	13.86	13.64	13.76	5,793,120	+0.12(+0.90%)
May 04, 2006	13.68	13.83	13.55	13.64	8,626,753	+0.02(+0.13%)
May 03, 2006	13.61	13.69	13.56	13.62	4,456,710	+0.01(+0.06%)
May 02, 2006	13.63	14.23	13.55	13.61	9,117,140	+0.17(+1.30%)

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.