Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.79	20.29	19.79	20.28	639,180	+0.46(+2.30%)
May 30, 2006	20.06	20.06	19.51	19.83	467,347	-0.29(-1.43%)
May 26, 2006	19.98	20.17	19.83	20.11	338,282	+0.26(+1.31%)
May 25, 2006	19.90	20.04	19.76	19.85	311,826	+0.04(+0.19%)
May 24, 2006	19.88	19.88	19.34	19.82	565,551	-0.04(-0.19%)
May 23, 2006	20.02	20.33	19.83	19.85	390,185	-0.19(-0.93%)
May 22, 2006	20.14	20.24	19.93	20.04	578,412	-0.17(-0.83%)
May 19, 2006	20.31	20.40	20.21	20.21	531,923	-0.07(-0.37%)
May 18, 2006	20.22	20.38	20.12	20.28	355,418	+0.16(+0.78%)
May 17, 2006	20.09	20.21	19.89	20.12	447,740	-0.03(-0.14%)
May 16, 2006	20.15	20.21	19.94	20.15	341,488	+0.04(+0.18%)
May 15, 2006	19.62	20.15	19.50	20.11	714,283	+0.43(+2.17%)
May 12, 2006	19.74	19.79	19.54	19.69	229,600	-0.15(-0.75%)
May 11, 2006	20.21	20.30	19.73	19.83	339,890	-0.49(-2.42%)
May 10, 2006	20.35	20.50	20.24	20.33	411,664	+0.04(+0.18%)
May 09, 2006	20.43	20.43	20.22	20.29	269,210	-0.05(-0.23%)
May 08, 2006	20.05	20.51	20.05	20.34	402,620	+0.22(+1.11%)
May 05, 2006	20.33	20.33	19.81	20.11	672,641	-0.06(-0.28%)
May 04, 2006	20.08	20.35	19.98	20.17	631,108	+0.16(+0.79%)
May 03, 2006	19.51	20.11	19.50	20.01	801,576	-0.21(-1.06%)
May 02, 2006	20.91	20.94	20.19	20.22	581,426	-0.62(-2.98%)

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.