Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.69	14.96	14.69	14.89	2,426,400	+0.27(+1.86%)
May 30, 2006	14.76	15.07	14.59	14.62	1,616,400	-0.45(-2.96%)
May 26, 2006	15.12	15.12	14.82	15.06	986,400	-0.04(-0.29%)
May 25, 2006	14.93	15.20	14.66	15.11	1,029,600	+0.24(+1.64%)
May 24, 2006	14.95	15.17	14.49	14.86	2,379,600	-0.03(-0.19%)
May 23, 2006	14.61	15.47	14.61	14.89	2,224,800	+0.22(+1.48%)
May 22, 2006	14.64	14.76	14.47	14.68	1,958,400	-0.06(-0.41%)
May 19, 2006	14.52	14.95	14.50	14.73	1,472,400	+0.07(+0.48%)
May 18, 2006	14.74	15.08	14.51	14.66	1,767,600	-0.11(-0.76%)
May 17, 2006	15.14	15.14	14.69	14.78	2,523,600	-0.47(-3.11%)
May 16, 2006	14.96	15.48	14.96	15.25	3,006,000	+0.22(+1.49%)
May 15, 2006	14.75	15.53	14.68	15.03	7,732,800	+0.29(+1.97%)
May 12, 2006	15.22	15.28	14.65	14.74	2,718,000	-0.51(-3.36%)
May 11, 2006	15.81	15.88	15.18	15.25	2,300,400	-0.46(-2.92%)
May 10, 2006	15.71	15.95	15.57	15.71	2,887,200	+0.07(+0.44%)
May 09, 2006	15.50	16.06	15.50	15.64	10,587,600	+0.70(+4.70%)
May 08, 2006	14.87	14.98	14.86	14.94	824,400	+0.08(+0.52%)
May 05, 2006	14.92	14.98	14.82	14.86	1,328,400	+0.03(+0.19%)
May 04, 2006	14.54	14.87	14.50	14.83	1,220,400	+0.25(+1.71%)
May 03, 2006	14.54	14.73	14.39	14.58	1,324,800	-0.02(-0.10%)
May 02, 2006	14.43	14.98	14.32	14.60	2,437,200	+0.14(+0.97%)

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.