Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.87	19.87	19.80	19.82	5,190	-0.10(-0.53%)
May 30, 2006	19.85	19.93	19.68	19.93	5,515	+0.05(+0.23%)
May 26, 2006	19.77	19.97	19.62	19.88	10,381	+0.06(+0.31%)
May 25, 2006	19.93	20.03	19.82	19.82	44,447	-0.12(-0.60%)
May 24, 2006	19.73	19.94	19.60	19.94	13,626	+0.21(+1.08%)
May 23, 2006	19.70	19.88	19.50	19.73	14,924	+0.09(+0.45%)
May 22, 2006	19.88	20.03	19.64	19.64	20,115	-0.18(-0.92%)
May 19, 2006	20.03	20.03	19.80	19.82	14,599	-0.22(-1.08%)
May 18, 2006	19.88	20.04	19.80	20.03	15,572	+0.09(+0.46%)
May 17, 2006	19.89	19.96	19.88	19.94	16,221	+0.06(+0.28%)
May 16, 2006	19.85	19.96	19.85	19.89	15,897	-0.07(-0.36%)
May 15, 2006	20.34	20.34	19.96	19.96	32,119	-0.39(-1.89%)
May 12, 2006	20.48	20.48	20.28	20.34	20,763	-0.09(-0.45%)
May 11, 2006	20.42	20.57	20.42	20.44	7,462	-0.06(-0.30%)
May 10, 2006	20.57	20.61	20.34	20.50	46,069	-0.08(-0.39%)
May 09, 2006	20.57	20.65	20.57	20.58	14,275	-0.07(-0.36%)
May 08, 2006	20.67	20.71	20.61	20.65	15,572	-0.06(-0.27%)
May 05, 2006	20.68	20.80	20.68	20.71	21,737	+0.06(+0.27%)
May 04, 2006	20.89	20.90	20.65	20.65	13,950	-0.16(-0.76%)
May 03, 2006	20.89	20.90	20.70	20.81	8,110	-0.09(-0.43%)
May 02, 2006	20.93	20.93	20.77	20.90	6,813	-0.06(-0.28%)

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.