Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.99	17.40	16.71	16.90	973,588	-0.04(-0.24%)
May 30, 2006	18.12	18.39	16.85	16.94	952,696	-1.18(-6.51%)
May 26, 2006	18.40	18.40	17.61	18.12	438,437	-0.09(-0.49%)
May 25, 2006	17.37	18.33	17.14	18.21	774,784	+0.89(+5.14%)
May 24, 2006	17.70	18.08	16.84	17.32	687,507	-0.39(-2.20%)
May 23, 2006	18.00	18.45	17.57	17.71	646,217	-0.06(-0.34%)
May 22, 2006	17.40	17.93	16.60	17.77	818,932	+0.29(+1.66%)
May 19, 2006	17.62	17.76	17.01	17.48	1,004,994	+0.03(+0.17%)
May 18, 2006	18.66	18.95	17.38	17.45	679,432	-1.16(-6.23%)
May 17, 2006	19.00	19.09	18.25	18.61	618,569	-0.46(-2.41%)
May 16, 2006	18.37	19.25	18.37	19.07	851,592	+0.67(+3.64%)
May 15, 2006	19.05	19.05	18.12	18.40	882,315	-0.72(-3.77%)
May 12, 2006	19.28	19.53	17.87	19.12	1,744,665	-0.29(-1.49%)
May 11, 2006	20.70	21.00	18.93	19.41	1,356,148	-1.32(-6.37%)
May 10, 2006	20.75	21.23	20.41	20.73	966,956	+0.07(+0.34%)
May 09, 2006	20.87	20.87	20.13	20.66	984,032	-0.14(-0.67%)
May 08, 2006	19.50	21.37	19.31	20.80	2,782,514	+1.84(+9.70%)
May 05, 2006	18.99	19.02	18.62	18.96	259,060	+0.14(+0.74%)
May 04, 2006	18.56	18.94	18.54	18.82	276,371	+0.20(+1.07%)
May 03, 2006	18.86	19.15	18.59	18.62	549,037	-0.17(-0.90%)
May 02, 2006	18.46	18.81	18.31	18.79	340,150	+0.45(+2.45%)

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.