Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.86	16.43	15.70	16.14	252,723	+0.43(+2.74%)
May 30, 2006	16.34	16.73	15.66	15.71	259,250	-0.69(-4.23%)
May 26, 2006	15.97	16.52	15.96	16.41	162,880	+0.48(+3.01%)
May 25, 2006	16.23	16.34	15.78	15.93	309,747	-0.20(-1.21%)
May 24, 2006	16.18	16.64	15.56	16.12	358,370	-0.10(-0.60%)
May 23, 2006	16.31	16.86	15.77	16.22	618,542	+0.09(+0.55%)
May 22, 2006	14.33	16.29	13.79	16.13	1,162,451	+2.42(+17.62%)
May 19, 2006	13.37	13.72	13.08	13.72	255,499	+0.23(+1.74%)
May 18, 2006	13.21	13.65	13.08	13.48	102,567	+0.39(+2.99%)
May 17, 2006	13.26	13.35	12.74	13.09	148,943	-0.25(-1.91%)
May 16, 2006	13.37	13.84	13.20	13.34	109,522	+0.07(+0.52%)
May 15, 2006	13.21	13.67	12.95	13.27	235,795	+0.01(+0.07%)
May 12, 2006	14.11	14.11	13.26	13.27	248,427	-0.87(-6.16%)
May 11, 2006	14.69	14.76	14.13	14.14	250,673	-0.63(-4.24%)
May 10, 2006	15.58	15.58	14.65	14.76	112,796	-0.77(-4.97%)
May 09, 2006	15.77	15.77	15.35	15.53	119,871	-0.17(-1.06%)
May 08, 2006	15.75	15.90	15.55	15.70	191,140	+0.01(+0.06%)
May 05, 2006	15.07	15.78	14.93	15.69	295,984	+0.71(+4.77%)
May 04, 2006	14.74	14.98	14.62	14.98	132,183	+0.15(+0.99%)
May 03, 2006	14.55	14.91	14.54	14.83	120,867	+0.26(+1.81%)
May 02, 2006	13.98	14.88	13.95	14.57	237,220	+0.55(+3.91%)

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.