Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.50	19.88	19.47	19.78	944,574	+0.28(+1.44%)
May 30, 2006	19.44	19.62	19.21	19.50	713,116	-0.02(-0.13%)
May 26, 2006	19.32	19.55	19.13	19.52	330,449	+0.17(+0.87%)
May 25, 2006	19.13	19.37	19.07	19.35	446,418	+0.22(+1.14%)
May 24, 2006	19.03	19.16	18.79	19.13	712,956	+0.08(+0.43%)
May 23, 2006	18.82	19.15	18.82	19.05	1,031,071	-0.03(-0.16%)
May 22, 2006	18.87	19.16	18.79	19.08	613,645	+0.06(+0.33%)
May 19, 2006	18.80	19.08	18.80	19.02	726,411	+0.29(+1.57%)
May 18, 2006	18.57	18.82	18.54	18.73	734,900	+0.16(+0.84%)
May 17, 2006	18.59	18.72	18.39	18.57	655,772	-0.29(-1.56%)
May 16, 2006	18.85	18.96	18.74	18.87	545,889	-0.02(-0.10%)
May 15, 2006	18.91	19.06	18.82	18.89	646,962	-0.19(-0.98%)
May 12, 2006	18.89	19.28	18.85	19.07	762,932	+0.06(+0.33%)
May 11, 2006	19.27	19.30	18.90	19.01	645,520	-0.32(-1.65%)
May 10, 2006	19.20	19.34	19.13	19.33	373,216	+0.03(+0.16%)
May 09, 2006	19.32	19.47	19.23	19.30	351,272	-0.12(-0.64%)
May 08, 2006	19.17	19.45	19.17	19.42	389,234	-0.08(-0.42%)
May 05, 2006	19.23	19.60	19.23	19.50	615,567	+0.27(+1.40%)
May 04, 2006	19.20	19.36	19.04	19.23	853,913	+0.09(+0.49%)
May 03, 2006	19.15	19.32	19.07	19.14	1,128,620	-0.08(-0.42%)
May 02, 2006	19.24	19.43	19.01	19.22	847,025	-0.02(-0.13%)

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.