Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.52	12.64	12.46	12.61	2,878,406	+0.17(+1.38%)
May 30, 2006	12.63	12.64	12.40	12.44	2,507,941	-0.23(-1.81%)
May 26, 2006	12.54	12.72	12.51	12.67	1,858,153	+0.14(+1.12%)
May 25, 2006	12.46	12.54	12.37	12.53	1,550,138	+0.14(+1.13%)
May 24, 2006	12.39	12.46	12.15	12.39	3,900,041	-0.00(-0.03%)
May 23, 2006	12.40	12.61	12.39	12.39	2,282,457	-0.01(-0.12%)
May 22, 2006	12.33	12.46	12.18	12.41	3,769,976	+0.03(+0.26%)
May 19, 2006	12.16	12.50	12.13	12.37	2,817,204	+0.27(+2.23%)
May 18, 2006	12.33	12.44	12.10	12.10	2,802,132	-0.11(-0.94%)
May 17, 2006	12.46	12.48	12.20	12.22	2,320,603	-0.30(-2.39%)
May 16, 2006	12.63	12.69	12.51	12.52	1,458,144	-0.12(-0.97%)
May 15, 2006	12.57	12.76	12.57	12.64	2,487,187	+0.06(+0.48%)
May 12, 2006	12.83	12.95	12.57	12.58	1,959,301	-0.29(-2.24%)
May 11, 2006	13.10	13.22	12.82	12.87	1,666,020	-0.29(-2.22%)
May 10, 2006	13.14	13.24	13.05	13.16	1,931,118	-0.06(-0.47%)
May 09, 2006	13.28	13.41	13.22	13.22	3,304,105	-0.06(-0.42%)
May 08, 2006	13.35	13.46	13.27	13.28	1,746,803	-0.04(-0.26%)
May 05, 2006	13.19	13.35	13.16	13.31	1,882,883	+0.17(+1.29%)
May 04, 2006	13.15	13.19	13.08	13.15	1,837,948	+0.08(+0.61%)
May 03, 2006	13.15	13.16	12.95	13.07	1,364,839	-0.09(-0.65%)
May 02, 2006	13.09	13.15	12.93	13.15	3,332,278	+0.10(+0.77%)

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.