Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.42	19.48	19.20	19.24	828,562	-0.14(-0.72%)
May 30, 2006	19.60	19.76	19.28	19.38	472,018	-0.31(-1.57%)
May 26, 2006	19.16	20.17	19.16	19.69	1,610,890	+1.20(+6.51%)
May 25, 2006	18.41	18.52	18.30	18.49	211,589	+0.15(+0.83%)
May 24, 2006	18.35	18.45	18.05	18.34	595,859	+0.01(+0.06%)
May 23, 2006	18.60	18.60	18.33	18.33	263,780	-0.15(-0.79%)
May 22, 2006	18.21	18.54	18.21	18.47	346,016	+0.18(+0.96%)
May 19, 2006	18.08	18.47	18.08	18.30	293,717	+0.23(+1.26%)
May 18, 2006	18.21	18.37	18.07	18.07	634,824	-0.06(-0.35%)
May 17, 2006	18.41	18.43	18.06	18.13	341,099	-0.32(-1.71%)
May 16, 2006	18.68	18.71	18.41	18.45	261,104	-0.18(-0.94%)
May 15, 2006	18.76	18.76	18.43	18.62	694,165	-0.06(-0.31%)
May 12, 2006	18.84	19.05	18.68	18.68	460,808	-0.23(-1.21%)
May 11, 2006	19.09	19.16	18.87	18.91	272,214	-0.25(-1.28%)
May 10, 2006	19.17	19.20	19.02	19.16	283,186	+0.03(+0.15%)
May 09, 2006	19.05	19.16	19.00	19.13	223,045	+0.04(+0.18%)
May 08, 2006	19.03	19.17	18.96	19.09	325,036	+0.12(+0.62%)
May 05, 2006	18.89	19.03	18.89	18.97	216,143	+0.05(+0.28%)
May 04, 2006	18.90	19.19	18.88	18.92	177,296	+0.03(+0.16%)
May 03, 2006	18.94	18.96	18.82	18.89	386,060	-0.05(-0.25%)
May 02, 2006	19.08	19.35	18.83	18.94	692,397	-0.16(-0.86%)

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.