Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.73	14.95	14.69	14.89	90,991	+0.27(+1.85%)
May 30, 2006	15.02	15.02	14.62	14.62	407,674	-0.36(-2.39%)
May 26, 2006	15.02	15.07	14.52	14.98	1,462,831	+0.34(+2.33%)
May 25, 2006	14.49	14.73	14.41	14.64	88,269	+0.12(+0.81%)
May 24, 2006	14.46	14.55	14.24	14.52	160,722	-0.16(-1.08%)
May 23, 2006	14.61	14.90	14.58	14.68	540,504	+0.58(+4.08%)
May 22, 2006	14.02	14.13	13.82	14.11	501,556	-0.59(-4.04%)
May 19, 2006	14.58	14.70	14.49	14.70	162,423	+0.19(+1.30%)
May 18, 2006	14.85	14.90	14.51	14.51	471,112	-0.21(-1.44%)
May 17, 2006	15.10	15.23	14.62	14.72	742,555	-0.79(-5.12%)
May 16, 2006	15.62	15.70	15.42	15.52	283,007	+0.01(+0.08%)
May 15, 2006	15.39	15.63	15.38	15.50	415,837	-0.36(-2.26%)
May 12, 2006	16.12	16.18	15.83	15.86	578,261	-0.45(-2.74%)
May 11, 2006	16.43	16.43	16.27	16.31	294,913	-0.09(-0.57%)
May 10, 2006	16.53	16.56	16.37	16.40	400,360	-0.17(-1.03%)
May 09, 2006	16.45	16.59	16.39	16.57	688,471	+0.06(+0.36%)
May 08, 2006	16.59	16.60	16.44	16.52	210,725	-0.12(-0.71%)
May 05, 2006	16.47	16.63	16.47	16.63	202,221	+0.26(+1.58%)
May 04, 2006	16.11	16.37	16.11	16.37	366,855	+0.22(+1.35%)
May 03, 2006	16.17	16.18	16.03	16.16	219,229	+0.01(+0.04%)
May 02, 2006	16.08	16.17	16.02	16.15	164,124	+0.21(+1.29%)

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.