Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.63	19.73	19.29	19.50	1,530,699	-0.06(-0.29%)
May 30, 2006	19.86	19.89	19.56	19.56	1,063,627	-0.43(-2.14%)
May 26, 2006	19.89	20.04	19.87	19.99	292,356	+0.12(+0.62%)
May 25, 2006	19.68	19.99	19.65	19.86	661,782	+0.28(+1.42%)
May 24, 2006	19.55	19.74	19.28	19.59	1,010,824	-0.01(-0.05%)
May 23, 2006	19.79	19.94	19.55	19.60	729,727	-0.07(-0.34%)
May 22, 2006	19.55	19.70	19.47	19.66	912,401	+0.06(+0.32%)
May 19, 2006	19.47	19.96	19.22	19.60	1,028,296	+0.20(+1.01%)
May 18, 2006	19.64	19.85	19.39	19.40	430,187	-0.17(-0.87%)
May 17, 2006	19.77	19.92	19.56	19.57	508,227	-0.38(-1.91%)
May 16, 2006	19.94	20.10	19.90	19.96	436,011	-0.03(-0.13%)
May 15, 2006	19.74	20.08	19.54	19.98	1,370,738	+0.19(+0.94%)
May 12, 2006	20.17	20.17	19.65	19.80	532,881	-0.42(-2.06%)
May 11, 2006	20.79	20.88	20.06	20.21	573,066	-0.57(-2.73%)
May 10, 2006	20.81	21.00	20.76	20.78	380,685	-0.08(-0.37%)
May 09, 2006	20.73	21.20	20.70	20.86	727,591	+0.10(+0.47%)
May 08, 2006	20.52	20.82	20.49	20.76	442,417	+0.18(+0.88%)
May 05, 2006	20.34	20.61	20.34	20.58	413,104	+0.35(+1.73%)
May 04, 2006	19.64	20.33	19.63	20.23	674,206	+0.59(+3.02%)
May 03, 2006	19.90	20.09	19.58	19.64	1,579,231	-0.25(-1.24%)
May 02, 2006	19.94	20.04	19.71	19.88	495,220	-0.04(-0.21%)

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.