Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.62	17.63	17.57	17.58	5,851	-0.09(-0.53%)
May 30, 2006	17.61	17.68	17.46	17.68	6,217	+0.04(+0.23%)
May 26, 2006	17.53	17.72	17.40	17.64	11,703	+0.05(+0.31%)
May 25, 2006	17.68	17.77	17.58	17.58	50,104	-0.11(-0.60%)
May 24, 2006	17.50	17.69	17.39	17.69	15,360	+0.19(+1.08%)
May 23, 2006	17.47	17.64	17.29	17.50	16,823	+0.08(+0.46%)
May 22, 2006	17.64	17.77	17.42	17.42	22,675	-0.16(-0.92%)
May 19, 2006	17.77	17.77	17.57	17.58	16,457	-0.19(-1.08%)
May 18, 2006	17.64	17.78	17.57	17.77	17,554	+0.08(+0.46%)
May 17, 2006	17.64	17.71	17.64	17.69	18,286	+0.05(+0.28%)
May 16, 2006	17.61	17.71	17.61	17.64	17,920	-0.06(-0.36%)
May 15, 2006	18.05	18.05	17.70	17.70	36,206	-0.34(-1.89%)
May 12, 2006	18.17	18.17	17.99	18.05	23,406	-0.08(-0.45%)
May 11, 2006	18.11	18.25	18.11	18.13	8,411	-0.05(-0.30%)
May 10, 2006	18.25	18.28	18.05	18.18	51,933	-0.07(-0.39%)
May 09, 2006	18.25	18.32	18.25	18.25	16,091	-0.07(-0.36%)
May 08, 2006	18.33	18.37	18.28	18.32	17,554	-0.05(-0.27%)
May 05, 2006	18.34	18.45	18.34	18.37	24,503	+0.05(+0.27%)
May 04, 2006	18.54	18.54	18.32	18.32	15,726	-0.14(-0.76%)
May 03, 2006	18.53	18.54	18.36	18.46	9,143	-0.08(-0.43%)
May 02, 2006	18.56	18.56	18.43	18.54	7,680	-0.05(-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.