Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.76	15.61	14.74	15.58	2,449,302	+0.86(+5.84%)
May 30, 2006	15.12	15.19	14.62	14.72	1,992,653	-0.40(-2.62%)
May 26, 2006	15.27	15.35	15.11	15.12	1,435,169	-0.13(-0.82%)
May 25, 2006	15.08	15.36	15.08	15.24	1,480,720	+0.25(+1.68%)
May 24, 2006	15.00	15.17	14.63	14.99	1,898,962	-0.04(-0.26%)
May 23, 2006	15.27	15.56	14.98	15.03	2,480,774	-0.03(-0.19%)
May 22, 2006	15.09	15.14	14.75	15.06	2,243,908	-0.05(-0.32%)
May 19, 2006	15.28	15.32	14.99	15.11	2,698,384	-0.06(-0.38%)
May 18, 2006	15.36	15.43	15.15	15.17	1,524,822	-0.13(-0.82%)
May 17, 2006	15.55	15.57	15.12	15.29	2,910,921	-0.31(-1.98%)
May 16, 2006	15.74	15.77	15.55	15.60	1,543,146	-0.14(-0.92%)
May 15, 2006	15.65	15.75	15.46	15.74	2,088,413	+0.06(+0.37%)
May 12, 2006	15.71	15.79	15.45	15.69	1,713,756	-0.03(-0.18%)
May 11, 2006	16.13	16.19	15.63	15.72	2,268,547	-0.53(-3.27%)
May 10, 2006	16.13	16.28	16.08	16.25	1,204,412	+0.02(+0.12%)
May 09, 2006	16.09	16.30	16.07	16.23	1,774,421	+0.05(+0.30%)
May 08, 2006	16.06	16.24	16.00	16.18	1,829,807	-0.10(-0.59%)
May 05, 2006	15.83	16.35	15.83	16.28	2,888,146	+0.44(+2.81%)
May 04, 2006	15.60	15.93	15.60	15.83	1,698,123	+0.24(+1.55%)
May 03, 2006	15.43	15.72	15.43	15.59	2,178,377	+0.09(+0.56%)
May 02, 2006	15.52	15.58	15.45	15.50	1,584,453	+0.01(+0.06%)

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.