Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.46	18.78	18.32	18.78	619,800	+0.38(+2.05%)
May 30, 2006	18.41	18.49	18.14	18.41	488,200	-0.07(-0.37%)
May 26, 2006	18.50	18.53	18.32	18.47	409,200	-0.01(-0.05%)
May 25, 2006	18.10	18.50	18.06	18.48	455,200	+0.50(+2.75%)
May 24, 2006	18.68	18.82	17.88	17.99	779,000	-0.69(-3.69%)
May 23, 2006	18.41	19.16	18.40	18.68	536,400	+0.36(+1.95%)
May 22, 2006	18.50	18.60	18.00	18.32	622,400	-0.36(-1.91%)
May 19, 2006	18.12	18.80	18.12	18.68	691,600	+0.38(+2.09%)
May 18, 2006	18.56	18.73	18.29	18.30	412,600	-0.25(-1.35%)
May 17, 2006	18.69	18.89	18.44	18.55	584,200	-0.49(-2.60%)
May 16, 2006	19.21	19.29	18.95	19.04	459,200	-0.17(-0.87%)
May 15, 2006	18.95	19.47	18.94	19.21	470,400	-0.37(-1.89%)
May 12, 2006	19.91	20.06	19.58	19.58	699,400	-0.37(-1.87%)
May 11, 2006	19.98	20.11	19.85	19.95	525,600	-0.09(-0.44%)
May 10, 2006	20.29	20.29	19.77	20.04	424,000	-0.24(-1.18%)
May 09, 2006	19.99	20.30	19.93	20.28	836,200	+0.14(+0.67%)
May 08, 2006	19.78	20.23	19.78	20.14	649,400	+0.36(+1.85%)
May 05, 2006	19.95	20.21	19.76	19.78	831,800	-0.05(-0.24%)
May 04, 2006	19.02	19.83	19.02	19.82	711,600	+0.79(+4.15%)
May 03, 2006	18.98	19.18	18.91	19.04	315,200	+0.03(+0.16%)
May 02, 2006	18.82	19.05	18.63	19.00	250,800	+0.22(+1.17%)

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.