Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.33	12.70	12.25	12.45	876,672	+0.30(+2.44%)
May 30, 2006	12.40	12.42	12.09	12.16	608,387	-0.42(-3.31%)
May 26, 2006	12.44	12.72	12.44	12.57	332,053	+0.14(+1.09%)
May 25, 2006	12.52	12.73	12.29	12.44	887,816	+0.15(+1.21%)
May 24, 2006	12.21	12.41	11.86	12.29	1,053,740	+0.10(+0.85%)
May 23, 2006	12.28	12.52	12.07	12.19	1,011,846	+0.22(+1.81%)
May 22, 2006	12.08	12.20	11.78	11.97	502,930	-0.11(-0.91%)
May 19, 2006	12.06	12.31	11.71	12.08	698,985	+0.02(+0.16%)
May 18, 2006	12.57	12.67	12.03	12.06	547,713	-0.43(-3.44%)
May 17, 2006	12.99	12.99	12.45	12.49	649,661	-0.57(-4.35%)
May 16, 2006	13.02	13.19	12.81	13.06	620,356	+0.02(+0.17%)
May 15, 2006	13.00	13.20	12.80	13.03	1,016,386	-0.33(-2.47%)
May 12, 2006	14.04	14.04	13.27	13.36	845,716	-0.67(-4.79%)
May 11, 2006	14.62	14.69	14.03	14.04	393,759	-0.57(-3.87%)
May 10, 2006	14.89	14.91	14.52	14.60	299,034	-0.24(-1.63%)
May 09, 2006	14.56	14.97	14.54	14.84	426,985	+0.29(+1.98%)
May 08, 2006	14.54	14.62	14.44	14.56	299,240	+0.01(+0.09%)
May 05, 2006	14.73	14.79	14.50	14.54	368,788	+0.05(+0.33%)
May 04, 2006	13.96	14.59	13.96	14.49	569,795	+0.61(+4.40%)
May 03, 2006	14.07	14.08	13.73	13.88	331,022	-0.19(-1.35%)
May 02, 2006	13.65	14.08	13.44	14.07	520,266	+0.76(+5.70%)

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.