Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.60	12.87	12.51	12.87	385,500	+0.35(+2.80%)
May 30, 2006	13.04	13.05	12.52	12.52	352,400	-0.62(-4.72%)
May 26, 2006	12.88	13.31	12.88	13.14	192,000	+0.33(+2.58%)
May 25, 2006	12.70	12.84	12.60	12.81	240,100	+0.26(+2.07%)
May 24, 2006	12.41	12.64	12.35	12.55	508,200	+0.14(+1.13%)
May 23, 2006	12.75	12.77	12.30	12.41	684,600	-0.14(-1.12%)
May 22, 2006	12.48	12.79	12.32	12.55	338,300	+0.05(+0.40%)
May 19, 2006	12.50	12.69	12.27	12.50	288,900	+0.00(+0.00%)
May 18, 2006	12.54	12.91	12.33	12.50	342,500	-0.04(-0.32%)
May 17, 2006	12.90	12.90	12.41	12.54	586,400	-0.41(-3.17%)
May 16, 2006	12.85	13.08	12.85	12.95	405,200	+0.15(+1.17%)
May 15, 2006	13.07	13.14	12.42	12.80	466,700	-0.28(-2.14%)
May 12, 2006	13.41	13.85	13.04	13.08	392,900	-0.31(-2.32%)
May 11, 2006	13.90	14.00	13.37	13.39	336,800	-0.55(-3.95%)
May 10, 2006	14.42	14.67	13.81	13.94	615,000	-0.63(-4.32%)
May 09, 2006	13.19	14.75	13.02	14.57	1,231,600	+1.37(+10.38%)
May 08, 2006	13.09	13.21	13.02	13.20	262,700	+0.14(+1.07%)
May 05, 2006	12.54	13.22	12.54	13.06	345,000	+0.52(+4.15%)
May 04, 2006	12.58	12.69	12.49	12.54	242,900	-0.08(-0.63%)
May 03, 2006	12.50	12.70	12.50	12.62	200,600	+0.10(+0.80%)
May 02, 2006	12.52	12.65	12.46	12.52	268,000	-0.04(-0.32%)

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.