Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.72	19.05	18.72	18.92	3,857,485	+0.31(+1.66%)
May 30, 2006	18.78	18.84	18.61	18.61	3,643,825	-0.19(-1.01%)
May 26, 2006	18.63	18.82	18.61	18.80	4,405,598	+0.20(+1.09%)
May 25, 2006	18.55	18.62	18.43	18.60	5,379,517	+0.17(+0.94%)
May 24, 2006	18.33	18.50	18.16	18.43	8,900,867	+0.07(+0.36%)
May 23, 2006	18.65	18.74	18.36	18.36	3,588,644	-0.26(-1.40%)
May 22, 2006	18.43	18.75	18.39	18.62	6,313,227	+0.14(+0.77%)
May 19, 2006	18.37	18.63	18.33	18.48	5,640,451	+0.15(+0.84%)
May 18, 2006	18.28	18.47	18.24	18.33	7,998,280	-0.01(-0.03%)
May 17, 2006	18.47	18.59	18.25	18.33	11,655,228	-0.29(-1.53%)
May 16, 2006	18.73	18.76	18.60	18.62	3,957,585	-0.08(-0.44%)
May 15, 2006	18.49	18.77	18.43	18.70	3,745,944	+0.12(+0.64%)
May 12, 2006	18.69	18.80	18.56	18.58	4,961,618	-0.21(-1.11%)
May 11, 2006	18.97	18.97	18.69	18.79	4,071,649	-0.18(-0.94%)
May 10, 2006	18.82	18.97	18.73	18.97	3,750,655	+0.15(+0.79%)
May 09, 2006	18.99	19.01	18.79	18.82	2,077,379	-0.16(-0.85%)
May 08, 2006	19.13	19.13	18.93	18.98	2,536,832	-0.15(-0.78%)
May 05, 2006	18.81	19.13	18.79	19.13	6,774,362	+0.42(+2.26%)
May 04, 2006	18.66	18.74	18.60	18.71	3,023,539	+0.02(+0.13%)
May 03, 2006	18.66	18.73	18.58	18.68	5,491,057	-0.06(-0.32%)
May 02, 2006	18.44	18.80	18.44	18.74	7,430,315	+0.30(+1.61%)

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.