Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.91	20.23	19.76	20.23	373,390	+0.43(+2.17%)
May 30, 2006	20.28	20.34	19.78	19.80	175,986	-0.33(-1.62%)
May 26, 2006	20.06	20.18	19.94	20.13	172,727	+0.12(+0.58%)
May 25, 2006	19.70	20.09	19.62	20.01	579,639	+0.60(+3.09%)
May 24, 2006	19.40	19.76	19.06	19.41	776,577	-0.18(-0.92%)
May 23, 2006	19.91	20.20	19.57	19.59	1,211,423	-0.09(-0.44%)
May 22, 2006	19.37	19.78	19.11	19.68	892,505	-0.02(-0.10%)
May 19, 2006	19.48	19.90	19.25	19.70	797,528	+0.10(+0.51%)
May 18, 2006	19.83	20.04	19.60	19.60	381,305	-0.27(-1.36%)
May 17, 2006	20.27	20.39	19.74	19.86	695,102	-0.50(-2.44%)
May 16, 2006	20.46	20.64	20.20	20.36	540,997	+0.04(+0.18%)
May 15, 2006	20.37	20.60	20.09	20.33	725,364	-0.42(-2.04%)
May 12, 2006	21.29	21.29	20.69	20.75	470,229	-0.64(-2.99%)
May 11, 2006	21.75	21.86	21.36	21.39	301,226	-0.26(-1.18%)
May 10, 2006	21.46	21.64	21.35	21.64	201,593	+0.16(+0.75%)
May 09, 2006	21.23	21.56	21.23	21.48	232,321	+0.17(+0.78%)
May 08, 2006	21.18	21.35	21.01	21.32	335,213	-0.09(-0.43%)
May 05, 2006	21.43	21.50	21.26	21.41	169,934	+0.22(+1.05%)
May 04, 2006	21.20	21.38	20.85	21.19	331,954	-0.12(-0.58%)
May 03, 2006	21.63	21.63	21.14	21.31	415,757	-0.31(-1.42%)
May 02, 2006	21.33	21.62	21.25	21.62	277,016	+0.52(+2.47%)

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.