Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.50	20.83	20.35	20.83	362,571	+0.44(+2.17%)
May 30, 2006	20.88	20.95	20.37	20.39	170,887	-0.34(-1.62%)
May 26, 2006	20.66	20.78	20.54	20.73	167,723	+0.12(+0.58%)
May 25, 2006	20.29	20.69	20.20	20.61	562,844	+0.62(+3.09%)
May 24, 2006	19.97	20.35	19.63	19.99	754,075	-0.19(-0.92%)
May 23, 2006	20.50	20.80	20.16	20.18	1,176,322	-0.09(-0.44%)
May 22, 2006	19.95	20.37	19.68	20.26	866,644	-0.02(-0.10%)
May 19, 2006	20.06	20.49	19.83	20.28	774,419	+0.10(+0.52%)
May 18, 2006	20.42	20.63	20.18	20.18	370,256	-0.28(-1.36%)
May 17, 2006	20.87	21.00	20.33	20.46	674,961	-0.51(-2.44%)
May 16, 2006	21.07	21.25	20.81	20.97	525,321	+0.04(+0.18%)
May 15, 2006	20.98	21.21	20.69	20.93	704,346	-0.44(-2.04%)
May 12, 2006	21.92	21.92	21.31	21.37	456,604	-0.66(-2.99%)
May 11, 2006	22.40	22.51	22.00	22.03	292,498	-0.26(-1.18%)
May 10, 2006	22.10	22.29	21.98	22.29	195,752	+0.17(+0.75%)
May 09, 2006	21.86	22.20	21.86	22.12	225,589	+0.17(+0.78%)
May 08, 2006	21.82	21.99	21.64	21.95	325,500	-0.10(-0.43%)
May 05, 2006	22.06	22.14	21.90	22.05	165,010	+0.23(+1.05%)
May 04, 2006	21.83	22.02	21.47	21.82	322,335	-0.13(-0.58%)
May 03, 2006	22.27	22.27	21.77	21.95	403,710	-0.32(-1.42%)
May 02, 2006	21.96	22.26	21.89	22.26	268,989	+0.54(+2.47%)

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.