Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.09	14.45	14.08	14.45	4,089,352	+0.41(+2.94%)
May 30, 2006	13.95	14.09	13.86	14.03	3,546,089	-0.10(-0.70%)
May 26, 2006	14.05	14.16	14.02	14.13	1,881,418	+0.13(+0.90%)
May 25, 2006	13.90	14.12	13.90	14.01	2,989,787	+0.04(+0.32%)
May 24, 2006	13.82	14.01	13.71	13.96	3,889,877	+0.15(+1.10%)
May 23, 2006	14.03	14.07	13.80	13.81	2,791,426	-0.23(-1.66%)
May 22, 2006	14.03	14.25	14.01	14.04	3,141,455	+0.03(+0.19%)
May 19, 2006	14.05	14.16	13.98	14.02	2,654,803	+0.04(+0.26%)
May 18, 2006	14.00	14.45	13.98	13.98	3,722,051	+0.00(+0.00%)
May 17, 2006	14.40	14.50	13.97	13.98	4,151,981	-0.53(-3.65%)
May 16, 2006	14.62	14.66	14.48	14.51	4,831,645	-0.08(-0.55%)
May 15, 2006	14.49	14.61	14.44	14.59	3,418,937	+0.19(+1.31%)
May 12, 2006	14.50	14.68	14.39	14.40	3,434,762	-0.16(-1.11%)
May 11, 2006	14.75	14.75	14.51	14.56	2,831,544	-0.19(-1.28%)
May 10, 2006	14.69	14.79	14.67	14.75	2,627,389	-0.11(-0.72%)
May 09, 2006	14.70	14.91	14.68	14.86	2,534,003	+0.20(+1.35%)
May 08, 2006	15.02	15.08	14.65	14.66	3,276,185	-0.24(-1.63%)
May 05, 2006	15.17	15.17	14.81	14.91	3,850,316	-0.22(-1.48%)
May 04, 2006	14.88	15.18	14.87	15.13	3,224,254	+0.31(+2.12%)
May 03, 2006	14.76	14.84	14.72	14.82	2,996,696	+0.09(+0.61%)
May 02, 2006	14.89	14.99	14.66	14.73	4,536,890	+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.