Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.76	15.22	14.76	15.10	8,123	+0.40(+2.74%)
May 30, 2006	15.37	15.44	14.70	14.70	9,236	-0.66(-4.27%)
May 26, 2006	15.88	15.88	15.16	15.36	7,507	-0.44(-2.77%)
May 25, 2006	15.52	15.87	15.47	15.79	6,647	+0.04(+0.27%)
May 24, 2006	15.58	15.77	15.18	15.75	2,928	+0.20(+1.30%)
May 23, 2006	15.78	15.96	15.55	15.55	13,388	-0.19(-1.23%)
May 22, 2006	14.62	15.87	14.58	15.74	6,180	+0.79(+5.28%)
May 19, 2006	14.52	15.08	14.49	14.95	3,079	+0.34(+2.30%)
May 18, 2006	15.12	15.46	14.45	14.62	10,350	-0.38(-2.52%)
May 17, 2006	15.00	15.04	14.41	15.00	7,426	-0.18(-1.22%)
May 16, 2006	14.97	15.18	14.97	15.18	2,211	+0.31(+2.09%)
May 15, 2006	14.49	15.09	14.49	14.87	3,240	+0.43(+2.97%)
May 12, 2006	14.73	15.06	14.37	14.44	12,038	-0.28(-1.88%)
May 11, 2006	15.42	15.42	14.71	14.72	7,129	-0.74(-4.78%)
May 10, 2006	15.82	15.82	15.42	15.46	1,323	-0.29(-1.81%)
May 09, 2006	16.11	16.11	15.37	15.74	6,287	-0.26(-1.63%)
May 08, 2006	15.71	16.17	15.69	16.00	5,901	+0.29(+1.82%)
May 05, 2006	15.84	15.84	15.72	15.72	595	-0.08(-0.48%)
May 04, 2006	15.75	15.84	15.54	15.79	4,252	+0.25(+1.62%)
May 03, 2006	14.79	15.68	14.71	15.54	23,608	+0.76(+5.11%)
May 02, 2006	15.11	15.18	14.71	14.79	8,088	-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.