Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.96	19.38	18.94	19.21	2,828,181	+0.30(+1.59%)
May 30, 2006	19.16	19.21	18.82	18.91	2,904,777	-0.42(-2.19%)
May 26, 2006	19.18	19.41	19.16	19.33	2,410,278	+0.20(+1.07%)
May 25, 2006	18.64	19.18	18.62	19.13	4,977,564	+0.61(+3.27%)
May 24, 2006	18.42	18.63	18.28	18.52	2,809,399	+0.06(+0.33%)
May 23, 2006	18.65	18.75	18.45	18.46	2,345,127	-0.09(-0.46%)
May 22, 2006	18.70	18.70	18.18	18.55	2,692,304	-0.23(-1.22%)
May 19, 2006	18.74	18.92	18.57	18.78	2,352,171	+0.15(+0.82%)
May 18, 2006	18.79	18.90	18.62	18.62	1,032,724	-0.14(-0.74%)
May 17, 2006	19.08	19.09	18.57	18.76	2,412,626	-0.33(-1.71%)
May 16, 2006	19.20	19.27	18.91	19.09	1,341,456	-0.10(-0.50%)
May 15, 2006	19.31	19.32	18.98	19.18	1,900,812	-0.13(-0.65%)
May 12, 2006	19.29	19.34	19.17	19.31	2,238,010	-0.03(-0.18%)
May 11, 2006	19.39	19.42	19.20	19.34	1,889,660	-0.07(-0.35%)
May 10, 2006	19.66	19.66	19.32	19.41	1,987,679	-0.30(-1.54%)
May 09, 2006	19.70	19.76	19.57	19.72	1,902,573	-0.04(-0.22%)
May 08, 2006	19.35	19.81	19.21	19.76	2,968,460	+0.41(+2.10%)
May 05, 2006	19.20	19.35	19.19	19.35	1,559,212	+0.15(+0.80%)
May 04, 2006	19.07	19.32	19.06	19.20	2,179,023	+0.07(+0.36%)
May 03, 2006	18.88	19.19	18.78	19.13	2,692,597	+0.25(+1.34%)
May 02, 2006	18.96	19.01	18.78	18.88	2,272,347	-0.03(-0.16%)

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.