Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.94	16.08	15.40	15.79	589,573	+0.23(+1.45%)
May 30, 2006	16.24	16.48	15.54	15.56	508,143	-0.52(-3.25%)
May 26, 2006	16.45	16.45	15.87	16.08	469,771	+0.05(+0.30%)
May 25, 2006	15.94	16.10	15.48	16.04	405,163	+0.70(+4.57%)
May 24, 2006	15.12	16.01	14.97	15.34	1,125,046	-0.78(-4.84%)
May 23, 2006	15.69	16.49	15.69	16.12	879,044	+0.39(+2.51%)
May 22, 2006	15.22	15.87	14.77	15.72	1,327,777	-0.39(-2.40%)
May 19, 2006	15.18	16.18	15.17	16.11	980,444	+0.00(+0.00%)
May 18, 2006	16.61	16.74	15.79	16.11	719,060	-0.45(-2.72%)
May 17, 2006	17.30	17.57	16.49	16.56	853,048	-0.76(-4.41%)
May 16, 2006	17.64	17.65	16.45	17.32	828,152	+0.36(+2.14%)
May 15, 2006	17.21	18.06	16.78	16.96	1,192,859	-1.35(-7.38%)
May 12, 2006	19.76	19.89	17.35	18.31	2,125,709	-1.55(-7.78%)
May 11, 2006	21.28	21.29	19.72	19.86	1,043,935	-0.71(-3.44%)
May 10, 2006	21.38	21.38	20.37	20.57	936,363	-0.62(-2.93%)
May 09, 2006	20.96	21.31	20.37	21.19	1,158,547	+0.40(+1.94%)
May 08, 2006	21.03	21.16	20.36	20.79	563,412	+0.09(+0.43%)
May 05, 2006	20.90	21.01	20.49	20.70	579,489	+0.21(+1.02%)
May 04, 2006	20.21	20.85	19.73	20.49	504,286	+0.42(+2.09%)
May 03, 2006	20.45	20.45	19.65	20.07	955,458	-0.21(-1.03%)
May 02, 2006	20.31	20.31	19.83	20.28	915,849	+0.41(+2.05%)

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.