Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.77	16.18	15.77	16.01	387,162	+0.21(+1.31%)
May 30, 2006	16.15	16.29	15.78	15.80	171,771	-0.52(-3.16%)
May 26, 2006	16.14	16.45	16.14	16.31	131,972	+0.26(+1.64%)
May 25, 2006	15.93	16.13	15.68	16.05	193,263	+0.21(+1.31%)
May 24, 2006	15.80	16.11	15.44	15.84	288,620	+0.03(+0.16%)
May 23, 2006	15.89	16.14	15.82	15.82	151,713	-0.03(-0.16%)
May 22, 2006	15.89	16.04	15.70	15.84	237,996	-0.13(-0.83%)
May 19, 2006	15.87	16.05	15.61	15.97	222,077	+0.11(+0.67%)
May 18, 2006	16.09	16.28	15.87	15.87	166,040	-0.14(-0.86%)
May 17, 2006	16.09	16.28	15.92	16.01	289,894	-0.24(-1.47%)
May 16, 2006	16.41	16.47	16.10	16.24	191,671	-0.13(-0.81%)
May 15, 2006	16.17	16.51	16.02	16.38	276,522	+0.21(+1.28%)
May 12, 2006	16.60	16.61	16.02	16.17	216,346	-0.49(-2.94%)
May 11, 2006	16.84	16.84	16.47	16.66	208,068	-0.23(-1.38%)
May 10, 2006	16.93	17.05	16.63	16.89	158,240	-0.04(-0.22%)
May 09, 2006	16.77	17.00	16.64	16.93	233,698	+0.11(+0.67%)
May 08, 2006	16.96	16.96	16.51	16.82	195,810	-0.30(-1.76%)
May 05, 2006	17.34	17.34	16.99	17.12	224,624	-0.22(-1.27%)
May 04, 2006	17.42	17.43	16.76	17.34	404,833	+0.17(+0.99%)
May 03, 2006	16.33	17.27	16.28	17.17	485,545	+0.52(+3.13%)
May 02, 2006	16.43	16.65	16.23	16.65	145,663	+0.23(+1.38%)

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.