Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.45	13.68	13.41	13.66	7,768,061	+0.27(+2.02%)
May 30, 2006	13.61	13.86	13.38	13.39	4,779,950	-0.27(-2.00%)
May 26, 2006	13.43	13.69	13.42	13.66	5,019,446	+0.29(+2.15%)
May 25, 2006	13.45	13.49	13.35	13.38	5,368,875	+0.04(+0.31%)
May 24, 2006	13.24	13.42	13.18	13.34	8,591,649	+0.09(+0.71%)
May 23, 2006	13.24	13.48	13.20	13.24	8,550,274	+0.07(+0.55%)
May 22, 2006	13.05	13.29	13.04	13.17	6,681,119	-0.07(-0.51%)
May 19, 2006	13.41	13.41	13.04	13.24	9,056,749	-0.11(-0.79%)
May 18, 2006	13.72	13.72	13.34	13.34	5,708,337	-0.35(-2.53%)
May 17, 2006	13.97	14.07	13.63	13.69	6,776,555	-0.34(-2.41%)
May 16, 2006	14.14	14.19	14.02	14.03	2,854,923	-0.06(-0.41%)
May 15, 2006	14.11	14.16	13.95	14.08	3,315,190	+0.01(+0.05%)
May 12, 2006	14.29	14.30	14.04	14.08	4,059,651	-0.18(-1.29%)
May 11, 2006	14.41	14.51	14.25	14.26	6,234,140	-0.09(-0.66%)
May 10, 2006	14.38	14.49	14.26	14.36	3,796,598	-0.11(-0.77%)
May 09, 2006	14.41	14.47	14.32	14.47	3,500,928	+0.05(+0.36%)
May 08, 2006	14.52	14.62	14.37	14.41	5,255,318	-0.07(-0.46%)
May 05, 2006	14.35	14.59	14.35	14.48	5,505,082	+0.13(+0.90%)
May 04, 2006	14.40	14.55	14.26	14.35	8,197,825	+0.02(+0.13%)
May 03, 2006	14.33	14.40	14.27	14.33	4,235,120	+0.01(+0.06%)
May 02, 2006	14.35	14.97	14.25	14.33	8,663,830	+0.18(+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.