Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.88	16.21	15.88	16.19	578,292	+0.20(+1.28%)
May 30, 2006	16.16	16.24	15.86	15.99	503,344	-0.30(-1.86%)
May 26, 2006	16.15	16.29	16.15	16.29	250,924	+0.07(+0.44%)
May 25, 2006	16.07	16.28	16.04	16.22	575,935	+0.15(+0.92%)
May 24, 2006	15.88	16.15	15.80	16.07	844,901	+0.13(+0.80%)
May 23, 2006	16.20	16.20	15.93	15.95	645,587	-0.09(-0.57%)
May 22, 2006	15.92	16.26	15.89	16.04	429,262	+0.01(+0.04%)
May 19, 2006	15.83	16.24	15.75	16.03	726,773	+0.23(+1.43%)
May 18, 2006	16.08	16.17	15.78	15.80	590,302	-0.31(-1.93%)
May 17, 2006	16.28	16.34	16.08	16.12	451,136	-0.30(-1.81%)
May 16, 2006	16.60	16.64	16.38	16.41	493,615	-0.21(-1.27%)
May 15, 2006	16.46	16.78	16.46	16.62	503,711	-0.04(-0.25%)
May 12, 2006	16.91	16.92	16.65	16.67	416,896	-0.22(-1.30%)
May 11, 2006	16.94	16.98	16.86	16.88	491,726	-0.07(-0.42%)
May 10, 2006	16.91	16.99	16.89	16.96	319,828	-0.03(-0.17%)
May 09, 2006	16.94	17.00	16.92	16.98	455,155	-0.01(-0.04%)
May 08, 2006	16.79	17.05	16.77	16.99	316,950	+0.12(+0.71%)
May 05, 2006	16.50	16.94	16.50	16.87	396,036	+0.35(+2.09%)
May 04, 2006	16.44	16.59	16.43	16.52	241,057	-0.01(-0.09%)
May 03, 2006	16.59	16.62	16.43	16.54	361,114	-0.14(-0.85%)
May 02, 2006	16.61	16.74	16.52	16.68	463,999	+0.02(+0.13%)

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.