Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.50	16.59	16.41	16.57	10,389,641	+0.12(+0.71%)
May 30, 2006	16.72	16.72	16.44	16.45	15,085,842	-0.25(-1.49%)
May 26, 2006	16.65	16.70	16.58	16.70	7,804,117	+0.14(+0.83%)
May 25, 2006	16.50	16.57	16.45	16.56	11,187,630	+0.15(+0.90%)
May 24, 2006	16.37	16.52	16.27	16.41	21,351,388	+0.01(+0.06%)
May 23, 2006	16.55	16.61	16.39	16.40	15,039,876	-0.08(-0.49%)
May 22, 2006	16.49	16.56	16.35	16.48	20,308,972	-0.04(-0.25%)
May 19, 2006	16.54	16.60	16.42	16.52	19,587,724	+0.09(+0.52%)
May 18, 2006	16.60	16.66	16.43	16.44	13,398,327	-0.15(-0.89%)
May 17, 2006	16.81	16.84	16.54	16.59	21,510,790	-0.34(-2.01%)
May 16, 2006	16.96	17.01	16.85	16.93	15,323,167	-0.02(-0.12%)
May 15, 2006	16.80	16.96	16.80	16.95	10,823,258	+0.12(+0.69%)
May 12, 2006	16.73	17.00	16.73	16.83	16,677,480	-0.17(-1.01%)
May 11, 2006	17.28	17.28	16.95	17.00	16,984,248	-0.28(-1.64%)
May 10, 2006	17.26	17.32	17.16	17.29	16,766,058	+0.01(+0.06%)
May 09, 2006	17.22	17.30	17.22	17.28	20,394,986	+0.03(+0.18%)
May 08, 2006	17.34	17.35	17.22	17.24	16,476,454	-0.07(-0.41%)
May 05, 2006	17.14	17.34	17.14	17.32	23,732,532	+0.24(+1.43%)
May 04, 2006	17.04	17.14	17.04	17.07	16,713,779	+0.04(+0.21%)
May 03, 2006	17.06	17.08	16.97	17.04	9,176,579	-0.02(-0.09%)
May 02, 2006	17.03	17.06	16.98	17.05	7,846,926	+0.11(+0.63%)

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.