Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.92	16.10	15.86	16.04	1,135,385	+0.21(+1.33%)
May 30, 2006	16.35	16.35	15.82	15.83	1,046,920	-0.69(-4.17%)
May 26, 2006	16.36	16.52	16.34	16.52	1,204,030	+0.07(+0.45%)
May 25, 2006	16.04	16.50	16.02	16.45	1,523,247	+0.56(+3.52%)
May 24, 2006	16.14	16.29	15.70	15.89	2,079,821	-0.72(-4.33%)
May 23, 2006	16.45	16.79	16.45	16.61	1,494,080	+0.58(+3.60%)
May 22, 2006	15.98	16.09	15.82	16.03	2,420,630	-1.14(-6.62%)
May 19, 2006	17.38	17.38	16.93	17.17	692,414	+0.14(+0.84%)
May 18, 2006	17.07	17.35	17.01	17.02	889,487	+0.11(+0.66%)
May 17, 2006	17.58	17.68	16.85	16.91	1,566,110	-0.61(-3.51%)
May 16, 2006	17.21	17.58	17.20	17.53	1,235,452	+0.35(+2.06%)
May 15, 2006	16.88	17.28	16.85	17.17	1,354,856	-0.32(-1.81%)
May 12, 2006	17.84	17.90	17.46	17.49	1,095,261	-0.54(-2.99%)
May 11, 2006	18.37	18.37	17.97	18.03	996,000	-0.10(-0.55%)
May 10, 2006	18.30	18.39	18.06	18.13	1,230,618	-0.63(-3.37%)
May 09, 2006	18.83	18.83	18.64	18.76	1,234,324	-0.43(-2.26%)
May 08, 2006	18.68	19.24	18.62	19.19	1,542,583	+0.75(+4.07%)
May 05, 2006	18.34	18.48	18.20	18.44	1,134,579	+0.11(+0.58%)
May 04, 2006	17.92	18.34	17.92	18.34	637,627	+0.54(+3.03%)
May 03, 2006	18.00	18.00	17.68	17.80	711,267	-0.29(-1.58%)
May 02, 2006	18.00	18.09	17.92	18.08	718,841	+0.03(+0.17%)

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.