Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.06	17.28	16.79	16.94	755,494	-0.02(-0.12%)
May 30, 2006	17.35	17.35	16.95	16.96	620,100	-0.07(-0.39%)
May 26, 2006	16.88	17.14	16.73	17.03	470,972	+0.18(+1.08%)
May 25, 2006	16.09	16.85	16.09	16.85	688,120	+0.79(+4.93%)
May 24, 2006	16.29	16.34	15.62	16.06	1,163,132	-0.32(-1.96%)
May 23, 2006	16.59	16.68	16.30	16.38	699,269	+0.07(+0.46%)
May 22, 2006	16.67	16.67	16.01	16.30	715,102	-0.37(-2.20%)
May 19, 2006	16.45	16.67	15.90	16.67	1,123,063	+0.16(+1.00%)
May 18, 2006	16.81	17.10	16.44	16.50	532,853	-0.28(-1.70%)
May 17, 2006	16.81	16.98	16.60	16.79	968,603	-0.31(-1.79%)
May 16, 2006	17.20	17.37	16.80	17.09	547,232	+0.05(+0.27%)
May 15, 2006	17.27	17.33	16.95	17.05	569,690	-0.28(-1.64%)
May 12, 2006	17.54	17.54	17.19	17.33	548,687	-0.31(-1.75%)
May 11, 2006	18.01	18.09	17.59	17.64	918,356	-0.31(-1.72%)
May 10, 2006	17.95	18.15	17.85	17.95	505,063	+0.00(+0.00%)
May 09, 2006	18.01	18.16	17.92	17.95	620,746	+0.06(+0.32%)
May 08, 2006	17.91	17.99	17.64	17.90	601,035	+0.09(+0.53%)
May 05, 2006	17.40	17.80	17.40	17.80	565,490	+0.43(+2.47%)
May 04, 2006	17.40	17.48	17.29	17.37	470,649	-0.02(-0.09%)
May 03, 2006	17.70	17.70	17.31	17.39	626,886	-0.21(-1.20%)
May 02, 2006	17.47	17.64	17.39	17.60	849,366	+0.24(+1.40%)

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.