Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.20	19.29	18.80	19.09	7,258,000	+0.39(+2.11%)
May 30, 2006	19.39	19.50	18.63	18.70	10,696,800	-1.27(-6.38%)
May 26, 2006	19.45	20.12	19.12	19.97	9,555,200	+1.22(+6.51%)
May 25, 2006	18.40	18.84	18.18	18.75	13,720,800	+0.83(+4.65%)
May 24, 2006	18.25	18.46	17.47	17.92	11,374,000	-0.60(-3.23%)
May 23, 2006	19.33	19.75	18.48	18.52	11,366,400	-0.15(-0.79%)
May 22, 2006	18.27	18.94	17.85	18.66	10,390,000	-0.93(-4.73%)
May 19, 2006	19.97	20.05	19.14	19.59	7,661,200	-0.35(-1.74%)
May 18, 2006	20.41	20.55	19.62	19.94	6,653,200	-0.30(-1.46%)
May 17, 2006	21.06	21.36	20.00	20.23	6,484,400	-1.32(-6.15%)
May 16, 2006	21.73	21.75	21.04	21.56	6,152,800	+0.48(+2.25%)
May 15, 2006	21.07	21.72	20.50	21.08	8,944,000	-0.82(-3.75%)
May 12, 2006	22.24	22.33	21.64	21.91	5,074,000	-0.64(-2.85%)
May 11, 2006	23.23	23.37	22.49	22.55	5,885,200	-0.77(-3.28%)
May 10, 2006	23.36	23.36	23.09	23.31	5,039,200	-0.07(-0.32%)
May 09, 2006	23.00	23.45	22.99	23.39	5,640,400	+0.38(+1.63%)
May 08, 2006	22.94	23.04	22.74	23.01	3,894,400	-0.06(-0.27%)
May 05, 2006	22.82	23.17	22.75	23.07	6,658,800	+0.55(+2.45%)
May 04, 2006	22.61	22.90	22.43	22.52	6,320,800	-0.11(-0.46%)
May 03, 2006	22.68	22.68	22.15	22.63	5,170,400	-0.24(-1.04%)
May 02, 2006	21.98	22.86	21.98	22.86	5,553,600	+0.45(+2.00%)

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.