Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.12	16.68	16.09	16.64	1,023,079	+0.57(+3.52%)
May 30, 2006	16.41	16.48	15.92	16.07	1,386,778	-0.56(-3.34%)
May 26, 2006	16.41	16.66	16.26	16.62	423,402	+0.35(+2.15%)
May 25, 2006	16.05	16.30	15.94	16.28	519,191	+0.32(+1.99%)
May 24, 2006	16.03	16.21	15.40	15.96	1,249,990	-0.20(-1.21%)
May 23, 2006	16.20	16.64	16.08	16.15	813,551	+0.19(+1.16%)
May 22, 2006	16.13	16.13	15.44	15.97	1,174,605	-0.30(-1.82%)
May 19, 2006	16.25	16.43	15.78	16.26	798,058	+0.07(+0.46%)
May 18, 2006	16.41	16.66	16.18	16.19	632,930	-0.15(-0.94%)
May 17, 2006	16.80	16.88	16.28	16.34	926,345	-0.62(-3.65%)
May 16, 2006	17.30	17.58	16.89	16.96	699,624	-0.22(-1.29%)
May 15, 2006	17.46	17.59	16.90	17.19	727,397	-0.30(-1.73%)
May 12, 2006	18.01	18.01	17.45	17.49	802,971	-0.52(-2.91%)
May 11, 2006	18.34	18.72	17.97	18.01	1,391,690	-0.17(-0.96%)
May 10, 2006	18.05	18.19	17.78	18.19	828,666	+0.09(+0.50%)
May 09, 2006	18.02	18.13	17.84	18.10	606,101	+0.08(+0.44%)
May 08, 2006	18.08	18.32	17.94	18.02	610,069	-0.19(-1.05%)
May 05, 2006	18.18	18.42	18.03	18.21	431,715	+0.12(+0.67%)
May 04, 2006	17.94	18.18	17.83	18.09	855,117	+0.23(+1.30%)
May 03, 2006	18.10	18.10	17.59	17.85	1,225,806	-0.26(-1.46%)
May 02, 2006	18.47	18.54	17.64	18.12	1,077,870	-0.24(-1.33%)

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.