Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.08	19.40	18.98	19.30	2,389,043	+0.18(+0.94%)
May 30, 2006	19.20	19.38	19.02	19.12	1,327,606	-0.26(-1.34%)
May 26, 2006	19.33	19.41	19.08	19.38	1,363,889	+0.05(+0.26%)
May 25, 2006	19.37	19.63	19.06	19.33	2,388,399	+0.00(+0.00%)
May 24, 2006	18.76	19.52	18.65	19.33	4,351,785	+0.40(+2.11%)
May 23, 2006	18.35	19.40	18.30	18.93	3,857,103	+0.70(+3.84%)
May 22, 2006	18.56	18.71	18.15	18.23	2,960,941	-0.33(-1.78%)
May 19, 2006	18.60	18.92	18.16	18.56	2,051,627	+0.05(+0.27%)
May 18, 2006	18.66	18.78	18.40	18.51	1,662,442	-0.17(-0.91%)
May 17, 2006	18.87	18.95	18.31	18.68	3,252,999	-0.23(-1.22%)
May 16, 2006	19.00	19.09	18.69	18.91	2,205,386	-0.27(-1.41%)
May 15, 2006	19.32	19.32	18.95	19.18	2,006,473	-0.21(-1.08%)
May 12, 2006	19.50	19.74	19.38	19.39	1,926,961	-0.12(-0.62%)
May 11, 2006	19.57	19.84	19.38	19.51	1,973,350	-0.13(-0.66%)
May 10, 2006	19.48	19.83	19.28	19.64	1,671,922	+0.05(+0.26%)
May 09, 2006	19.80	19.90	19.51	19.59	1,530,949	-0.29(-1.46%)
May 08, 2006	19.65	20.00	19.60	19.88	1,671,503	+0.17(+0.86%)
May 05, 2006	19.63	19.84	19.57	19.71	1,233,882	+0.11(+0.56%)
May 04, 2006	19.35	19.66	19.35	19.60	1,736,071	+0.19(+0.98%)
May 03, 2006	19.49	19.49	19.27	19.41	1,549,624	-0.10(-0.51%)
May 02, 2006	19.47	20.50	19.22	19.51	2,452,260	+0.00(+0.00%)

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.