Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.42	13.69	13.14	13.29	680,747	-0.03(-0.26%)
May 30, 2006	13.84	13.84	13.21	13.33	813,193	-0.52(-3.72%)
May 26, 2006	13.34	13.85	13.29	13.84	1,178,367	+0.59(+4.44%)
May 25, 2006	12.77	13.26	12.68	13.25	1,107,086	+0.56(+4.45%)
May 24, 2006	12.62	12.77	11.85	12.69	2,478,520	-0.02(-0.15%)
May 23, 2006	12.74	13.17	12.64	12.71	1,691,615	-0.07(-0.53%)
May 22, 2006	12.85	12.97	12.35	12.78	1,160,075	-0.20(-1.57%)
May 19, 2006	12.41	13.50	12.35	12.98	4,192,103	+0.38(+3.05%)
May 18, 2006	13.07	13.34	12.53	12.60	1,176,519	-0.51(-3.86%)
May 17, 2006	13.45	13.57	13.04	13.10	1,082,356	-0.52(-3.82%)
May 16, 2006	13.74	13.97	13.54	13.62	789,064	+0.05(+0.36%)
May 15, 2006	13.02	13.62	12.98	13.57	1,873,706	+0.51(+3.91%)
May 12, 2006	13.55	13.66	13.02	13.06	1,774,533	-0.75(-5.46%)
May 11, 2006	14.43	14.58	13.71	13.82	1,386,650	-0.53(-3.69%)
May 10, 2006	14.46	15.19	14.30	14.35	1,830,370	+0.29(+2.04%)
May 09, 2006	14.41	14.54	13.95	14.06	639,325	-0.31(-2.17%)
May 08, 2006	14.84	15.08	14.28	14.37	606,707	-0.44(-2.96%)
May 05, 2006	14.54	15.01	14.47	14.81	802,890	+0.40(+2.77%)
May 04, 2006	14.60	14.60	14.27	14.41	747,101	-0.14(-0.94%)
May 03, 2006	14.96	15.08	14.41	14.55	761,215	-0.29(-1.97%)
May 02, 2006	14.95	15.18	14.51	14.84	936,929	+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.