Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.94	16.94	16.65	16.76	925,998	-0.08(-0.48%)
May 30, 2006	16.90	17.60	16.42	16.84	397,536	-0.06(-0.37%)
May 26, 2006	16.80	17.11	16.64	16.90	232,677	+0.18(+1.09%)
May 25, 2006	16.60	16.79	16.55	16.72	428,209	+0.07(+0.40%)
May 24, 2006	16.74	17.00	16.22	16.65	701,493	-0.09(-0.53%)
May 23, 2006	16.71	17.29	16.56	16.74	901,518	+0.88(+5.52%)
May 22, 2006	16.05	16.37	15.81	15.86	655,653	-0.42(-2.57%)
May 19, 2006	16.41	16.68	15.90	16.28	574,977	-0.08(-0.49%)
May 18, 2006	16.93	17.26	16.33	16.36	515,323	-0.54(-3.18%)
May 17, 2006	17.76	17.94	16.83	16.90	582,447	-1.04(-5.80%)
May 16, 2006	17.84	18.45	17.73	17.94	328,303	+0.29(+1.66%)
May 15, 2006	18.00	18.28	17.62	17.64	507,385	-0.47(-2.58%)
May 12, 2006	18.76	18.77	18.05	18.11	338,635	-0.70(-3.71%)
May 11, 2006	18.75	19.31	18.59	18.81	567,220	+0.22(+1.17%)
May 10, 2006	19.04	19.22	18.42	18.59	1,085,818	+0.86(+4.86%)
May 09, 2006	17.05	17.83	16.76	17.73	674,140	+0.80(+4.70%)
May 08, 2006	16.61	17.07	16.48	16.93	224,823	+0.21(+1.25%)
May 05, 2006	16.83	17.14	16.60	16.72	221,440	-0.13(-0.76%)
May 04, 2006	16.49	16.88	16.37	16.85	232,720	+0.31(+1.88%)
May 03, 2006	16.84	16.86	16.44	16.54	189,141	-0.18(-1.06%)
May 02, 2006	16.24	16.72	16.19	16.72	222,619	+0.52(+3.21%)

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.