Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.76	18.86	18.35	18.73	1,909,375	+0.06(+0.31%)
May 30, 2006	18.93	19.05	18.67	18.67	1,131,495	-0.33(-1.73%)
May 26, 2006	18.93	19.10	18.88	19.00	956,506	+0.19(+1.00%)
May 25, 2006	18.45	18.89	18.38	18.81	1,800,628	+0.52(+2.83%)
May 24, 2006	18.09	18.51	17.96	18.29	2,052,582	+0.08(+0.43%)
May 23, 2006	18.54	18.65	18.18	18.21	1,657,038	-0.15(-0.82%)
May 22, 2006	17.99	18.37	17.86	18.36	2,145,246	+0.16(+0.89%)
May 19, 2006	18.31	18.37	17.94	18.20	2,759,241	-0.03(-0.14%)
May 18, 2006	18.59	18.77	18.21	18.23	1,675,417	-0.30(-1.61%)
May 17, 2006	18.81	18.93	18.51	18.53	2,064,644	-0.54(-2.82%)
May 16, 2006	19.17	19.32	19.04	19.06	558,472	-0.10(-0.55%)
May 15, 2006	18.86	19.24	18.75	19.17	2,001,464	+0.31(+1.63%)
May 12, 2006	18.93	18.93	18.48	18.86	1,917,224	-0.16(-0.82%)
May 11, 2006	19.52	19.63	18.91	19.02	1,524,934	-0.57(-2.93%)
May 10, 2006	19.38	19.66	19.32	19.59	1,199,462	+0.13(+0.67%)
May 09, 2006	19.41	19.59	19.30	19.46	1,017,963	+0.05(+0.27%)
May 08, 2006	19.40	19.48	19.32	19.41	828,231	+0.08(+0.43%)
May 05, 2006	19.43	19.64	19.32	19.33	1,543,505	+0.27(+1.40%)
May 04, 2006	18.80	19.24	18.80	19.06	1,594,241	+0.30(+1.59%)
May 03, 2006	18.74	18.82	18.53	18.76	1,688,628	-0.03(-0.17%)
May 02, 2006	19.01	19.10	18.67	18.79	1,882,571	-0.22(-1.15%)

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.