Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.78	18.94	18.32	18.45	2,812,475	-0.02(-0.12%)
May 30, 2006	18.58	18.58	18.42	18.48	1,120,493	-0.10(-0.54%)
May 26, 2006	18.39	18.70	18.33	18.58	1,108,269	+0.22(+1.20%)
May 25, 2006	18.46	18.46	18.33	18.36	1,069,849	-0.03(-0.15%)
May 24, 2006	18.33	18.44	18.15	18.38	1,572,139	+0.01(+0.07%)
May 23, 2006	18.92	18.92	18.27	18.37	2,398,375	-0.47(-2.48%)
May 22, 2006	18.76	18.92	18.74	18.84	1,593,096	+0.00(+0.00%)
May 19, 2006	18.90	18.91	18.64	18.84	1,261,291	-0.03(-0.15%)
May 18, 2006	18.81	19.01	18.73	18.86	1,234,223	+0.05(+0.29%)
May 17, 2006	18.57	18.95	18.57	18.81	1,196,459	+0.21(+1.11%)
May 16, 2006	18.38	18.64	18.31	18.60	914,207	+0.26(+1.40%)
May 15, 2006	18.40	18.51	18.31	18.35	1,557,514	-0.09(-0.50%)
May 12, 2006	18.55	18.55	18.33	18.44	1,255,834	-0.11(-0.62%)
May 11, 2006	18.76	18.76	18.52	18.55	924,685	-0.19(-1.00%)
May 10, 2006	18.62	18.79	18.62	18.74	1,144,505	+0.07(+0.39%)
May 09, 2006	18.60	18.76	18.44	18.67	1,279,846	+0.06(+0.32%)
May 08, 2006	18.69	18.90	18.54	18.61	1,219,816	-0.07(-0.39%)
May 05, 2006	18.63	18.74	18.59	18.68	1,256,271	+0.09(+0.47%)
May 04, 2006	18.60	18.75	18.59	18.59	975,984	-0.01(-0.05%)
May 03, 2006	18.64	18.70	18.55	18.60	1,706,607	-0.07(-0.37%)
May 02, 2006	18.73	18.83	18.66	18.67	1,047,802	-0.05(-0.24%)

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.