Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.53	16.85	16.53	16.68	4,828,726	+0.16(+0.95%)
May 30, 2006	16.76	16.82	16.52	16.53	5,583,209	-0.35(-2.07%)
May 26, 2006	16.64	16.88	16.49	16.88	5,707,583	+0.30(+1.83%)
May 25, 2006	16.46	16.58	16.36	16.57	3,983,407	+0.14(+0.86%)
May 24, 2006	16.23	16.51	16.19	16.43	5,581,867	+0.19(+1.19%)
May 23, 2006	16.50	16.59	16.19	16.24	4,132,502	-0.28(-1.67%)
May 22, 2006	16.18	16.67	16.18	16.52	8,463,543	+0.24(+1.47%)
May 19, 2006	16.09	16.43	16.02	16.28	7,803,346	+0.29(+1.83%)
May 18, 2006	15.92	16.20	15.92	15.98	6,052,341	+0.07(+0.46%)
May 17, 2006	16.62	16.62	15.90	15.91	5,725,022	-0.39(-2.40%)
May 16, 2006	16.42	16.44	16.30	16.30	2,773,973	-0.05(-0.32%)
May 15, 2006	16.29	16.46	16.27	16.35	3,797,134	+0.10(+0.64%)
May 12, 2006	16.47	16.54	16.22	16.25	4,495,466	-0.22(-1.36%)
May 11, 2006	16.70	16.74	16.44	16.47	3,380,702	-0.27(-1.62%)
May 10, 2006	16.58	16.78	16.55	16.75	4,477,069	+0.17(+1.01%)
May 09, 2006	16.62	16.67	16.50	16.58	3,087,495	-0.07(-0.44%)
May 08, 2006	16.71	16.83	16.60	16.65	6,333,475	-0.06(-0.34%)
May 05, 2006	16.58	16.75	16.54	16.71	4,541,651	+0.22(+1.36%)
May 04, 2006	16.52	16.56	16.43	16.48	4,917,839	+0.04(+0.22%)
May 03, 2006	16.66	16.70	16.44	16.45	4,118,896	-0.21(-1.28%)
May 02, 2006	16.62	16.71	16.59	16.66	3,953,128	+0.09(+0.57%)

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.