Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.95	14.30	13.94	14.30	4,131,331	+0.41(+2.94%)
May 30, 2006	13.81	13.95	13.71	13.89	3,582,491	-0.10(-0.70%)
May 26, 2006	13.91	14.02	13.87	13.99	1,900,732	+0.12(+0.90%)
May 25, 2006	13.76	13.97	13.76	13.87	3,020,478	+0.04(+0.32%)
May 24, 2006	13.68	13.87	13.57	13.82	3,929,808	+0.15(+1.10%)
May 23, 2006	13.88	13.93	13.66	13.67	2,820,081	-0.23(-1.66%)
May 22, 2006	13.89	14.11	13.87	13.90	3,173,703	+0.03(+0.19%)
May 19, 2006	13.91	14.02	13.84	13.87	2,682,055	+0.04(+0.26%)
May 18, 2006	13.86	14.30	13.84	13.84	3,760,259	+0.00(+0.00%)
May 17, 2006	14.26	14.35	13.83	13.84	4,194,603	-0.52(-3.65%)
May 16, 2006	14.47	14.51	14.34	14.36	4,881,244	-0.08(-0.55%)
May 15, 2006	14.35	14.46	14.29	14.44	3,454,034	+0.19(+1.31%)
May 12, 2006	14.35	14.53	14.25	14.26	3,470,021	-0.16(-1.11%)
May 11, 2006	14.60	14.60	14.36	14.42	2,860,611	-0.19(-1.28%)
May 10, 2006	14.54	14.64	14.52	14.60	2,654,360	-0.11(-0.72%)
May 09, 2006	14.55	14.75	14.53	14.71	2,560,016	+0.20(+1.35%)
May 08, 2006	14.87	14.93	14.50	14.51	3,309,816	-0.24(-1.63%)
May 05, 2006	15.01	15.01	14.66	14.75	3,889,841	-0.22(-1.48%)
May 04, 2006	14.73	15.03	14.72	14.98	3,257,352	+0.31(+2.12%)
May 03, 2006	14.61	14.69	14.57	14.66	3,027,459	+0.09(+0.61%)
May 02, 2006	14.74	14.84	14.51	14.58	4,583,463	+0.00(+0.00%)

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.