Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.82	19.96	17.82	19.77	236,977	+1.96(+11.01%)
May 30, 2006	18.43	18.56	17.79	17.81	162,054	-0.70(-3.78%)
May 26, 2006	18.83	18.85	18.30	18.51	150,761	-0.33(-1.75%)
May 25, 2006	18.71	19.20	18.71	18.84	125,896	+0.40(+2.17%)
May 24, 2006	18.15	18.73	18.15	18.44	212,698	+0.29(+1.60%)
May 23, 2006	18.80	19.05	18.08	18.15	135,429	-0.52(-2.79%)
May 22, 2006	18.60	18.90	18.35	18.67	137,408	-0.10(-0.53%)
May 19, 2006	18.68	18.99	18.45	18.77	159,965	+0.21(+1.13%)
May 18, 2006	18.52	19.31	18.50	18.56	97,920	+0.06(+0.32%)
May 17, 2006	19.49	19.90	18.40	18.50	231,875	-1.07(-5.47%)
May 16, 2006	20.77	20.86	19.48	19.57	112,995	-1.22(-5.87%)
May 15, 2006	20.40	20.98	20.31	20.79	74,448	+0.22(+1.07%)
May 12, 2006	21.30	21.36	20.05	20.57	109,424	-0.78(-3.65%)
May 11, 2006	21.72	21.92	21.26	21.35	70,982	-0.42(-1.93%)
May 10, 2006	22.28	22.48	21.65	21.77	131,897	-0.61(-2.73%)
May 09, 2006	23.22	23.50	22.30	22.38	107,954	-0.81(-3.49%)
May 08, 2006	23.67	23.68	23.16	23.19	59,595	-0.46(-1.95%)
May 05, 2006	23.49	23.87	23.42	23.65	63,210	+0.25(+1.07%)
May 04, 2006	23.08	23.90	23.08	23.40	175,144	+0.41(+1.78%)
May 03, 2006	22.71	23.25	22.61	22.99	276,797	+0.31(+1.37%)
May 02, 2006	21.95	22.75	21.95	22.68	224,960	+0.82(+3.75%)

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.