Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.08	20.08	20.01	20.03	5,136	-0.11(-0.53%)
May 30, 2006	20.06	20.14	19.89	20.14	5,457	+0.05(+0.23%)
May 26, 2006	19.98	20.19	19.83	20.09	10,272	+0.06(+0.31%)
May 25, 2006	20.14	20.25	20.03	20.03	43,978	-0.12(-0.60%)
May 24, 2006	19.94	20.15	19.81	20.15	13,482	+0.21(+1.08%)
May 23, 2006	19.91	20.09	19.70	19.94	14,766	+0.09(+0.45%)
May 22, 2006	20.09	20.25	19.85	19.85	19,902	-0.18(-0.92%)
May 19, 2006	20.25	20.25	20.01	20.03	14,445	-0.22(-1.08%)
May 18, 2006	20.09	20.26	20.01	20.25	15,408	+0.09(+0.46%)
May 17, 2006	20.10	20.17	20.09	20.15	16,050	+0.06(+0.28%)
May 16, 2006	20.06	20.17	20.06	20.10	15,729	-0.07(-0.35%)
May 15, 2006	20.56	20.56	20.17	20.17	31,780	-0.39(-1.89%)
May 12, 2006	20.70	20.70	20.50	20.56	20,544	-0.09(-0.45%)
May 11, 2006	20.64	20.79	20.64	20.65	7,383	-0.06(-0.30%)
May 10, 2006	20.79	20.82	20.56	20.72	45,584	-0.08(-0.39%)
May 09, 2006	20.79	20.87	20.79	20.80	14,124	-0.07(-0.36%)
May 08, 2006	20.89	20.93	20.82	20.87	15,408	-0.06(-0.27%)
May 05, 2006	20.90	21.02	20.90	20.93	21,507	+0.06(+0.27%)
May 04, 2006	21.12	21.12	20.87	20.87	13,803	-0.16(-0.76%)
May 03, 2006	21.11	21.12	20.92	21.03	8,025	-0.09(-0.43%)
May 02, 2006	21.15	21.15	21.00	21.12	6,741	-0.06(-0.28%)

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.