Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.73	14.12	13.73	14.09	1,417,352	+0.36(+2.63%)
May 30, 2006	13.90	13.95	13.73	13.73	694,438	-0.26(-1.83%)
May 26, 2006	13.92	14.03	13.88	13.98	769,595	+0.13(+0.92%)
May 25, 2006	14.03	14.03	13.78	13.85	1,278,032	-0.07(-0.52%)
May 24, 2006	13.89	13.99	13.70	13.93	1,314,079	-0.01(-0.04%)
May 23, 2006	14.03	14.20	13.90	13.93	1,354,992	-0.07(-0.48%)
May 22, 2006	14.03	14.16	13.92	14.00	860,973	-0.06(-0.43%)
May 19, 2006	14.02	14.19	13.90	14.06	1,736,004	+0.09(+0.64%)
May 18, 2006	14.06	14.16	13.92	13.97	877,915	-0.09(-0.63%)
May 17, 2006	14.38	14.38	13.98	14.06	908,915	-0.32(-2.24%)
May 16, 2006	14.56	14.56	14.29	14.38	1,001,374	-0.22(-1.52%)
May 15, 2006	14.46	14.60	14.31	14.60	870,886	+0.14(+1.00%)
May 12, 2006	14.73	14.77	14.45	14.46	1,068,061	-0.28(-1.88%)
May 11, 2006	14.85	14.86	14.70	14.74	976,322	-0.06(-0.41%)
May 10, 2006	14.79	14.90	14.70	14.80	846,734	-0.07(-0.48%)
May 09, 2006	14.87	14.93	14.79	14.87	690,653	-0.09(-0.59%)
May 08, 2006	14.90	14.98	14.90	14.96	517,268	+0.11(+0.75%)
May 05, 2006	14.92	14.92	14.80	14.85	652,623	+0.09(+0.60%)
May 04, 2006	14.90	14.99	14.76	14.76	952,711	-0.07(-0.49%)
May 03, 2006	14.84	15.00	14.83	14.83	807,984	-0.04(-0.26%)
May 02, 2006	14.80	14.89	14.73	14.87	1,151,689	+0.05(+0.34%)

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.