Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.26	16.37	16.11	16.36	89,248	+0.20(+1.23%)
May 30, 2006	16.54	16.65	16.12	16.16	70,654	-0.47(-2.80%)
May 26, 2006	17.02	17.21	16.50	16.63	66,388	-0.37(-2.18%)
May 25, 2006	16.43	17.16	16.41	17.00	111,271	+0.56(+3.41%)
May 24, 2006	16.74	17.08	15.99	16.44	173,599	-0.37(-2.21%)
May 23, 2006	16.95	17.17	16.72	16.81	84,211	-0.03(-0.15%)
May 22, 2006	16.91	17.24	16.72	16.84	133,872	-0.20(-1.16%)
May 19, 2006	16.87	17.44	16.82	17.03	158,369	+0.13(+0.76%)
May 18, 2006	17.07	17.46	16.87	16.91	104,414	-0.14(-0.81%)
May 17, 2006	17.37	17.63	16.95	17.04	109,681	-0.53(-3.04%)
May 16, 2006	17.46	18.10	17.33	17.58	92,283	+0.16(+0.94%)
May 15, 2006	17.67	17.67	16.90	17.41	86,665	-0.34(-1.94%)
May 12, 2006	18.02	18.51	17.74	17.76	127,129	-0.35(-1.95%)
May 11, 2006	18.53	18.68	17.97	18.11	197,376	-0.57(-3.05%)
May 10, 2006	18.27	18.70	18.27	18.68	95,982	+0.42(+2.31%)
May 09, 2006	18.52	18.65	18.26	18.26	92,526	-0.32(-1.72%)
May 08, 2006	18.76	19.11	18.45	18.58	140,670	-0.19(-1.01%)
May 05, 2006	18.73	19.15	18.60	18.77	99,699	+0.09(+0.46%)
May 04, 2006	18.27	18.74	18.27	18.68	97,514	+0.36(+1.98%)
May 03, 2006	18.24	18.47	18.12	18.32	102,750	+0.00(+0.00%)
May 02, 2006	18.09	18.67	18.02	18.32	135,410	+0.23(+1.29%)

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.