Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.42	18.65	18.31	18.53	944,502	+0.23(+1.26%)
May 30, 2006	18.71	18.87	18.29	18.30	752,212	-0.55(-2.91%)
May 26, 2006	19.16	19.16	18.75	18.85	361,264	-0.17(-0.88%)
May 25, 2006	18.94	19.12	18.65	19.01	419,257	+0.24(+1.27%)
May 24, 2006	18.73	19.00	18.49	18.77	808,673	+0.05(+0.26%)
May 23, 2006	19.15	19.20	18.70	18.73	610,366	-0.29(-1.55%)
May 22, 2006	19.10	19.25	18.71	19.02	517,050	-0.14(-0.71%)
May 19, 2006	19.05	19.38	18.90	19.16	441,996	+0.10(+0.54%)
May 18, 2006	19.24	19.38	19.01	19.05	300,088	-0.07(-0.37%)
May 17, 2006	19.19	19.37	19.05	19.12	586,466	-0.18(-0.91%)
May 16, 2006	19.47	19.53	19.21	19.30	438,801	-0.10(-0.53%)
May 15, 2006	19.28	19.50	19.19	19.40	591,561	-0.01(-0.04%)
May 12, 2006	19.72	19.75	19.33	19.41	750,184	-0.39(-1.97%)
May 11, 2006	20.34	20.37	19.79	19.80	530,220	-0.49(-2.39%)
May 10, 2006	20.47	20.53	20.23	20.29	508,735	-0.25(-1.20%)
May 09, 2006	20.64	20.69	20.44	20.53	746,880	-0.01(-0.04%)
May 08, 2006	20.50	20.67	20.49	20.54	635,905	-0.07(-0.35%)
May 05, 2006	20.61	20.68	20.32	20.61	623,346	+0.15(+0.74%)
May 04, 2006	20.37	20.56	20.31	20.46	515,148	+0.13(+0.63%)
May 03, 2006	20.37	20.53	20.23	20.33	343,949	-0.06(-0.27%)
May 02, 2006	20.17	20.42	20.06	20.39	505,286	+0.29(+1.47%)

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.