Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.98	19.99	19.92	19.94	5,160	-0.11(-0.53%)
May 30, 2006	19.97	20.05	19.79	20.05	5,482	+0.05(+0.23%)
May 26, 2006	19.88	20.09	19.74	20.00	10,320	+0.06(+0.31%)
May 25, 2006	20.05	20.15	19.94	19.94	44,184	-0.12(-0.60%)
May 24, 2006	19.84	20.06	19.72	20.06	13,545	+0.21(+1.08%)
May 23, 2006	19.81	20.00	19.61	19.84	14,835	+0.09(+0.46%)
May 22, 2006	20.00	20.15	19.75	19.75	19,995	-0.18(-0.92%)
May 19, 2006	20.15	20.15	19.92	19.94	14,513	-0.22(-1.08%)
May 18, 2006	20.00	20.16	19.92	20.15	15,480	+0.09(+0.46%)
May 17, 2006	20.01	20.08	20.00	20.06	16,125	+0.06(+0.28%)
May 16, 2006	19.97	20.08	19.97	20.01	15,803	-0.07(-0.36%)
May 15, 2006	20.46	20.46	20.08	20.08	31,929	-0.39(-1.89%)
May 12, 2006	20.60	20.60	20.40	20.46	20,641	-0.09(-0.45%)
May 11, 2006	20.54	20.70	20.54	20.56	7,417	-0.06(-0.30%)
May 10, 2006	20.70	20.73	20.46	20.62	45,797	-0.08(-0.39%)
May 09, 2006	20.70	20.77	20.70	20.70	14,190	-0.07(-0.36%)
May 08, 2006	20.79	20.84	20.73	20.77	15,480	-0.06(-0.27%)
May 05, 2006	20.80	20.92	20.80	20.83	21,608	+0.06(+0.27%)
May 04, 2006	21.02	21.03	20.77	20.77	13,868	-0.16(-0.76%)
May 03, 2006	21.01	21.03	20.82	20.93	8,062	-0.09(-0.43%)
May 02, 2006	21.05	21.05	20.90	21.02	6,772	-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.