Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.72	18.75	18.30	18.36	14,169	-0.38(-2.02%)
May 30, 2006	19.39	19.45	18.54	18.74	23,647	-0.92(-4.69%)
May 26, 2006	19.28	19.73	19.28	19.66	27,246	+0.08(+0.40%)
May 25, 2006	19.01	19.66	18.66	19.59	31,596	+0.87(+4.65%)
May 24, 2006	18.32	18.75	18.13	18.72	13,492	+0.28(+1.50%)
May 23, 2006	18.62	18.78	18.36	18.44	18,558	-0.09(-0.47%)
May 22, 2006	18.49	18.59	18.25	18.53	48,016	+0.01(+0.05%)
May 19, 2006	18.15	18.62	18.04	18.52	39,078	+0.25(+1.37%)
May 18, 2006	17.71	18.64	17.61	18.27	26,618	+0.71(+4.03%)
May 17, 2006	17.77	17.77	17.46	17.56	11,434	-0.34(-1.88%)
May 16, 2006	17.67	18.05	17.59	17.90	12,726	+0.34(+1.91%)
May 15, 2006	17.59	17.84	17.25	17.56	38,582	-0.23(-1.31%)
May 12, 2006	17.76	18.09	17.59	17.79	23,412	-0.05(-0.29%)
May 11, 2006	18.36	18.46	17.60	17.84	26,754	-0.60(-3.27%)
May 10, 2006	18.72	18.72	18.34	18.45	22,269	-0.28(-1.52%)
May 09, 2006	18.73	18.97	18.73	18.73	13,465	+0.00(+0.00%)
May 08, 2006	18.63	18.99	18.63	18.73	7,316	-0.28(-1.45%)
May 05, 2006	19.00	19.01	18.88	19.01	10,314	+0.00(+0.00%)
May 04, 2006	18.78	19.01	18.78	19.01	7,466	+0.14(+0.73%)
May 03, 2006	18.82	19.01	18.78	18.87	10,373	-0.06(-0.32%)
May 02, 2006	18.70	19.00	18.34	18.93	14,253	+0.36(+1.95%)

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.