Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.99	16.35	15.99	16.28	1,447,500	+0.23(+1.44%)
May 30, 2006	15.94	16.12	15.87	16.05	897,656	+0.04(+0.23%)
May 26, 2006	16.08	16.12	15.90	16.01	419,062	-0.07(-0.45%)
May 25, 2006	15.91	16.08	15.90	16.08	495,937	+0.17(+1.07%)
May 24, 2006	15.89	16.04	15.84	15.91	1,139,062	-0.05(-0.29%)
May 23, 2006	15.85	16.05	15.83	15.96	1,102,500	+0.11(+0.67%)
May 22, 2006	15.77	15.93	15.68	15.85	1,046,250	+0.06(+0.36%)
May 19, 2006	15.67	15.81	15.61	15.80	846,093	+0.19(+1.24%)
May 18, 2006	15.63	15.78	15.59	15.60	773,906	-0.06(-0.41%)
May 17, 2006	15.91	16.00	15.65	15.67	745,781	-0.35(-2.18%)
May 16, 2006	16.07	16.11	15.98	16.01	483,750	-0.07(-0.44%)
May 15, 2006	15.96	16.13	15.83	16.09	878,906	+0.17(+1.09%)
May 12, 2006	16.06	16.23	15.88	15.91	844,687	-0.19(-1.18%)
May 11, 2006	16.23	16.23	16.04	16.10	538,125	-0.15(-0.94%)
May 10, 2006	16.20	16.31	16.17	16.26	645,937	+0.08(+0.49%)
May 09, 2006	16.09	16.27	16.06	16.18	780,000	+0.01(+0.04%)
May 08, 2006	16.16	16.20	16.09	16.17	382,968	+0.05(+0.33%)
May 05, 2006	16.12	16.19	16.08	16.12	482,812	-0.04(-0.26%)
May 04, 2006	16.06	16.19	16.06	16.16	778,593	+0.14(+0.87%)
May 03, 2006	16.09	16.10	15.87	16.02	884,062	-0.07(-0.45%)
May 02, 2006	15.41	16.09	15.41	16.09	1,804,218	+0.50(+3.19%)

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.