Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.79	14.07	13.51	13.66	662,206	-0.04(-0.26%)
May 30, 2006	14.23	14.23	13.57	13.70	791,044	-0.53(-3.72%)
May 26, 2006	13.71	14.24	13.66	14.23	1,146,272	+0.61(+4.44%)
May 25, 2006	13.12	13.63	13.04	13.62	1,076,932	+0.58(+4.45%)
May 24, 2006	12.97	13.12	12.18	13.04	2,411,012	-0.02(-0.15%)
May 23, 2006	13.10	13.54	12.99	13.06	1,645,540	-0.07(-0.53%)
May 22, 2006	13.21	13.34	12.70	13.13	1,128,478	-0.21(-1.57%)
May 19, 2006	12.76	13.88	12.70	13.35	4,077,922	+0.40(+3.05%)
May 18, 2006	13.44	13.71	12.88	12.95	1,144,474	-0.52(-3.86%)
May 17, 2006	13.82	13.95	13.40	13.47	1,052,876	-0.54(-3.82%)
May 16, 2006	14.12	14.37	13.92	14.01	767,572	+0.05(+0.36%)
May 15, 2006	13.38	14.00	13.34	13.96	1,822,672	+0.53(+3.91%)
May 12, 2006	13.93	14.04	13.38	13.43	1,726,200	-0.78(-5.46%)
May 11, 2006	14.84	14.98	14.09	14.21	1,348,882	-0.54(-3.69%)
May 10, 2006	14.86	15.62	14.70	14.75	1,780,516	+0.29(+2.04%)
May 09, 2006	14.81	14.95	14.34	14.46	621,912	-0.32(-2.17%)
May 08, 2006	15.26	15.50	14.68	14.78	590,182	-0.45(-2.96%)
May 05, 2006	14.95	15.44	14.88	15.22	781,022	+0.41(+2.77%)
May 04, 2006	15.01	15.01	14.66	14.81	726,752	-0.14(-0.94%)
May 03, 2006	15.38	15.50	14.81	14.96	740,482	-0.30(-1.97%)
May 02, 2006	15.37	15.61	14.92	15.26	911,410	+0.05(+0.33%)

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.