Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.80	14.04	13.72	13.94	2,329,957	+0.18(+1.30%)
May 30, 2006	14.04	14.10	13.76	13.76	2,479,538	-0.28(-1.98%)
May 26, 2006	13.89	14.05	13.81	14.04	831,473	+0.21(+1.50%)
May 25, 2006	13.70	13.85	13.57	13.83	1,469,864	+0.26(+1.93%)
May 24, 2006	13.59	13.72	13.20	13.57	2,542,118	-0.02(-0.15%)
May 23, 2006	13.78	14.05	13.57	13.59	2,546,315	-0.11(-0.78%)
May 22, 2006	13.80	13.80	13.43	13.70	2,777,556	-0.17(-1.21%)
May 19, 2006	14.10	14.12	13.74	13.86	2,321,944	-0.24(-1.69%)
May 18, 2006	14.28	14.34	14.08	14.10	2,286,838	-0.15(-1.07%)
May 17, 2006	14.43	14.54	14.20	14.25	1,474,062	-0.24(-1.66%)
May 16, 2006	14.53	14.65	14.39	14.49	1,385,534	-0.05(-0.34%)
May 15, 2006	14.83	14.86	14.26	14.54	2,932,861	-0.44(-2.96%)
May 12, 2006	15.48	15.48	14.99	14.99	1,626,696	-0.51(-3.30%)
May 11, 2006	15.95	15.95	15.47	15.50	1,174,518	-0.42(-2.65%)
May 10, 2006	15.85	15.98	15.84	15.92	797,512	+0.04(+0.25%)
May 09, 2006	15.79	16.00	15.72	15.88	1,068,819	+0.09(+0.58%)
May 08, 2006	15.79	15.83	15.76	15.79	2,711,542	+0.00(+0.00%)
May 05, 2006	15.67	15.85	15.65	15.79	1,879,305	+0.17(+1.11%)
May 04, 2006	15.50	15.65	15.45	15.62	1,287,848	+0.09(+0.57%)
May 03, 2006	15.43	15.56	15.38	15.53	3,064,508	+0.07(+0.44%)
May 02, 2006	15.22	15.48	15.16	15.46	1,739,263	+0.22(+1.44%)

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.