Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.50	14.50	13.75	14.00	339,381	+0.10(+0.72%)
May 30, 2006	15.51	15.51	13.88	13.90	448,248	-0.31(-2.18%)
May 26, 2006	14.01	14.30	13.74	14.21	203,884	+0.47(+3.42%)
May 25, 2006	14.30	14.30	13.74	13.74	152,301	-0.21(-1.51%)
May 24, 2006	14.38	14.46	13.45	13.95	370,323	-0.71(-4.84%)
May 23, 2006	14.14	15.06	14.14	14.66	222,668	+0.75(+5.39%)
May 22, 2006	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
May 19, 2006	13.50	14.32	13.27	13.91	404,920	-0.11(-0.78%)
May 18, 2006	14.10	14.33	13.75	14.02	447,792	+0.02(+0.14%)
May 17, 2006	15.00	15.00	13.91	14.00	349,804	-0.30(-2.10%)
May 16, 2006	14.65	14.99	14.30	14.30	306,589	-0.08(-0.56%)
May 15, 2006	14.52	15.14	14.34	14.38	513,494	-1.71(-10.63%)
May 12, 2006	16.28	16.74	15.63	16.09	303,569	-0.54(-3.25%)
May 11, 2006	17.60	18.02	16.52	16.63	338,416	-0.66(-3.82%)
May 10, 2006	17.60	17.60	17.23	17.29	204,905	-0.21(-1.20%)
May 09, 2006	16.92	17.62	16.92	17.50	280,783	+0.58(+3.43%)
May 08, 2006	16.90	17.00	16.40	16.92	310,063	-0.38(-2.20%)
May 05, 2006	17.50	17.59	17.03	17.30	161,214	-0.05(-0.29%)
May 04, 2006	17.50	17.70	17.31	17.35	198,136	-0.15(-0.86%)
May 03, 2006	18.31	18.48	17.27	17.50	400,464	-0.88(-4.79%)
May 02, 2006	18.40	18.40	17.52	18.38	359,513	+0.28(+1.55%)

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.