Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.16	20.47	20.16	20.41	310,282	+0.29(+1.42%)
May 30, 2006	20.21	20.40	20.08	20.12	242,255	+0.08(+0.42%)
May 26, 2006	20.04	20.09	19.92	20.04	187,235	+0.03(+0.16%)
May 25, 2006	19.84	20.01	19.79	20.00	182,117	+0.27(+1.35%)
May 24, 2006	19.86	19.88	19.69	19.74	243,534	-0.10(-0.52%)
May 23, 2006	19.82	20.06	19.82	19.84	205,788	+0.00(+0.00%)
May 22, 2006	20.00	20.06	19.73	19.84	381,935	-0.19(-0.94%)
May 19, 2006	20.09	20.20	19.98	20.03	225,408	-0.00(-0.02%)
May 18, 2006	20.02	20.14	20.01	20.03	185,956	+0.05(+0.23%)
May 17, 2006	20.30	20.30	19.93	19.99	287,464	-0.33(-1.64%)
May 16, 2006	20.30	20.40	20.26	20.32	321,585	+0.13(+0.65%)
May 15, 2006	20.31	20.32	20.05	20.19	413,923	-0.12(-0.60%)
May 12, 2006	20.40	20.53	20.21	20.31	329,475	-0.23(-1.10%)
May 11, 2006	20.74	20.76	20.45	20.53	449,963	-0.19(-0.93%)
May 10, 2006	20.73	20.74	20.59	20.73	327,129	+0.09(+0.45%)
May 09, 2006	20.75	20.75	20.54	20.63	362,743	-0.12(-0.59%)
May 08, 2006	20.71	20.81	20.62	20.75	309,429	+0.05(+0.25%)
May 05, 2006	20.60	20.74	20.60	20.70	266,139	+0.13(+0.64%)
May 04, 2006	20.54	20.63	20.44	20.57	279,147	+0.06(+0.30%)
May 03, 2006	20.45	20.52	20.37	20.51	462,545	-0.38(-1.80%)
May 02, 2006	20.77	20.96	20.77	20.89	482,591	+0.16(+0.77%)

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.