Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.61	15.07	14.61	14.96	8,204	+0.40(+2.74%)
May 30, 2006	15.22	15.29	14.56	14.56	9,328	-0.65(-4.27%)
May 26, 2006	15.72	15.72	15.01	15.20	7,582	-0.43(-2.77%)
May 25, 2006	15.36	15.71	15.32	15.64	6,713	+0.04(+0.27%)
May 24, 2006	15.43	15.61	15.03	15.60	2,957	+0.20(+1.30%)
May 23, 2006	15.62	15.80	15.40	15.40	13,521	-0.19(-1.23%)
May 22, 2006	14.47	15.71	14.43	15.59	6,242	+0.78(+5.28%)
May 19, 2006	14.38	14.93	14.35	14.81	3,110	+0.33(+2.30%)
May 18, 2006	14.97	15.30	14.31	14.47	10,453	-0.37(-2.52%)
May 17, 2006	14.86	14.89	14.26	14.85	7,500	-0.18(-1.22%)
May 16, 2006	14.82	15.03	14.82	15.03	2,233	+0.31(+2.09%)
May 15, 2006	14.35	14.94	14.35	14.72	3,272	+0.42(+2.97%)
May 12, 2006	14.59	14.91	14.22	14.30	12,158	-0.27(-1.88%)
May 11, 2006	15.26	15.26	14.56	14.57	7,200	-0.73(-4.78%)
May 10, 2006	15.66	15.66	15.27	15.30	1,336	-0.28(-1.81%)
May 09, 2006	15.95	15.95	15.22	15.59	6,350	-0.26(-1.63%)
May 08, 2006	15.55	16.01	15.54	15.85	5,960	+0.28(+1.82%)
May 05, 2006	15.68	15.68	15.56	15.56	601	-0.07(-0.48%)
May 04, 2006	15.60	15.68	15.39	15.64	4,294	+0.25(+1.62%)
May 03, 2006	14.64	15.52	14.56	15.39	23,844	+0.75(+5.11%)
May 02, 2006	14.96	15.03	14.56	14.64	8,169	-0.37(-2.44%)

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.