Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.38	16.55	16.34	16.49	1,931,023	+0.29(+1.76%)
May 30, 2006	16.73	16.73	16.20	16.21	3,537,323	-0.64(-3.79%)
May 26, 2006	16.84	16.91	16.65	16.85	2,495,627	-0.09(-0.54%)
May 25, 2006	16.44	16.96	16.43	16.94	2,596,465	+0.48(+2.94%)
May 24, 2006	16.67	16.82	15.96	16.46	4,983,259	-0.23(-1.35%)
May 23, 2006	16.77	17.09	16.66	16.68	4,612,335	+0.25(+1.55%)
May 22, 2006	16.39	16.55	16.10	16.43	10,122,883	-1.17(-6.63%)
May 19, 2006	17.49	17.67	17.14	17.59	2,885,208	+0.35(+2.04%)
May 18, 2006	17.35	17.58	17.24	17.24	3,295,223	-0.15(-0.88%)
May 17, 2006	17.85	18.00	17.32	17.39	5,163,612	-0.57(-3.15%)
May 16, 2006	17.75	17.99	17.67	17.96	2,827,903	+0.13(+0.73%)
May 15, 2006	17.74	17.96	17.57	17.83	5,132,072	-0.29(-1.62%)
May 12, 2006	18.28	18.44	17.98	18.12	4,751,376	-0.14(-0.76%)
May 11, 2006	18.69	18.70	18.24	18.26	2,508,065	-0.29(-1.55%)
May 10, 2006	18.60	18.63	18.44	18.55	2,721,291	-0.24(-1.26%)
May 09, 2006	18.65	18.84	18.61	18.79	3,262,795	-0.06(-0.33%)
May 08, 2006	18.78	18.89	18.63	18.85	3,000,261	+0.38(+2.04%)
May 05, 2006	18.41	18.49	18.35	18.47	1,887,934	+0.17(+0.93%)
May 04, 2006	18.24	18.31	18.19	18.30	1,734,678	+0.25(+1.40%)
May 03, 2006	18.23	18.23	17.96	18.05	2,301,947	-0.12(-0.67%)
May 02, 2006	18.00	18.18	17.96	18.17	3,195,273	+0.41(+2.31%)

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.