Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.13	20.40	19.89	20.25	604,933	+0.15(+0.73%)
May 30, 2006	20.09	20.38	19.91	20.10	1,185,950	+0.14(+0.68%)
May 26, 2006	19.94	20.16	19.84	19.96	835,463	+0.06(+0.30%)
May 25, 2006	19.95	20.06	19.84	19.90	1,108,677	+0.00(+0.00%)
May 24, 2006	20.35	20.41	19.74	19.90	1,245,008	-0.51(-2.48%)
May 23, 2006	20.76	20.77	20.33	20.41	1,175,095	-0.24(-1.18%)
May 22, 2006	20.76	20.82	20.16	20.65	983,753	-0.10(-0.50%)
May 19, 2006	20.91	20.91	20.52	20.76	631,059	-0.09(-0.44%)
May 18, 2006	20.74	20.95	20.72	20.85	845,766	+0.17(+0.84%)
May 17, 2006	20.14	20.69	20.12	20.68	1,048,699	+0.21(+1.04%)
May 16, 2006	20.69	20.79	20.21	20.46	1,318,233	-0.18(-0.89%)
May 15, 2006	20.86	20.88	20.39	20.65	760,214	-0.33(-1.55%)
May 12, 2006	21.36	21.36	20.97	20.97	696,189	-0.41(-1.91%)
May 11, 2006	21.63	21.74	21.37	21.38	427,574	-0.22(-1.03%)
May 10, 2006	21.63	21.63	21.39	21.61	524,165	-0.08(-0.35%)
May 09, 2006	21.71	21.74	21.59	21.68	581,752	+0.07(+0.30%)
May 08, 2006	21.88	21.96	21.48	21.62	709,067	-0.33(-1.51%)
May 05, 2006	21.74	21.95	21.53	21.95	905,192	+0.26(+1.20%)
May 04, 2006	20.80	21.76	20.66	21.69	1,315,473	+0.94(+4.53%)
May 03, 2006	20.49	21.01	20.43	20.75	1,477,745	+0.26(+1.27%)
May 02, 2006	20.89	20.89	20.33	20.49	855,149	-0.40(-1.93%)

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.