Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.35	16.08	15.35	15.97	240,060	+0.56(+3.63%)
May 30, 2006	15.54	15.66	15.25	15.41	214,339	-0.19(-1.22%)
May 26, 2006	15.88	16.00	15.36	15.60	581,270	-0.30(-1.89%)
May 25, 2006	15.28	16.24	13.77	15.90	1,805,781	+0.61(+3.99%)
May 24, 2006	16.41	16.46	15.20	15.29	833,593	-1.10(-6.71%)
May 23, 2006	16.39	16.65	16.20	16.39	341,247	+0.04(+0.24%)
May 22, 2006	17.32	17.44	16.32	16.35	524,539	-1.03(-5.93%)
May 19, 2006	17.07	17.50	16.80	17.38	353,331	+0.53(+3.15%)
May 18, 2006	16.51	16.98	16.51	16.85	419,519	+0.34(+2.06%)
May 17, 2006	16.75	17.01	16.16	16.51	728,609	-0.31(-1.84%)
May 16, 2006	17.13	17.29	16.62	16.82	207,319	+0.02(+0.12%)
May 15, 2006	15.75	16.95	15.72	16.80	547,796	+0.92(+5.79%)
May 12, 2006	16.20	16.33	15.62	15.88	542,173	-0.33(-2.04%)
May 11, 2006	16.85	16.89	16.21	16.21	262,696	-0.64(-3.80%)
May 10, 2006	17.03	17.10	16.60	16.85	418,784	-0.21(-1.23%)
May 09, 2006	17.56	17.56	17.00	17.06	254,802	-0.43(-2.46%)
May 08, 2006	17.60	17.63	17.44	17.49	158,725	-0.16(-0.91%)
May 05, 2006	17.84	17.84	17.60	17.65	163,671	-0.15(-0.84%)
May 04, 2006	17.90	18.09	17.63	17.80	707,082	-0.10(-0.56%)
May 03, 2006	17.30	18.06	17.30	17.90	434,686	+0.54(+3.11%)
May 02, 2006	17.17	17.42	17.17	17.36	279,378	+0.19(+1.11%)

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.