Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.02	23.53	23.01	23.47	1,434,973	+0.49(+2.13%)
May 30, 2006	23.81	24.15	22.86	22.98	1,458,560	-0.71(-2.98%)
May 26, 2006	23.66	24.00	23.64	23.69	722,540	+0.19(+0.80%)
May 25, 2006	22.96	23.59	22.93	23.50	958,413	+0.77(+3.38%)
May 24, 2006	23.29	23.68	22.57	22.73	1,889,389	-0.55(-2.36%)
May 23, 2006	23.08	23.68	23.08	23.28	1,407,053	+0.50(+2.19%)
May 22, 2006	23.60	23.60	22.57	22.78	1,532,691	-0.81(-3.45%)
May 19, 2006	23.37	23.77	22.72	23.60	1,128,819	+0.08(+0.35%)
May 18, 2006	24.58	24.97	23.34	23.52	1,065,759	-1.03(-4.18%)
May 17, 2006	24.65	25.00	24.32	24.54	1,004,144	-0.12(-0.47%)
May 16, 2006	23.83	24.76	23.82	24.66	1,198,618	+0.83(+3.47%)
May 15, 2006	25.34	25.35	23.54	23.83	2,156,069	-2.09(-8.08%)
May 12, 2006	27.46	27.46	25.45	25.93	1,426,308	-1.62(-5.88%)
May 11, 2006	28.02	28.25	26.94	27.55	1,075,868	-0.37(-1.34%)
May 10, 2006	28.21	28.24	27.80	27.92	644,558	-0.15(-0.53%)
May 09, 2006	27.50	28.15	27.45	28.07	1,510,548	+0.52(+1.90%)
May 08, 2006	28.36	28.40	27.42	27.55	1,345,919	-0.73(-2.57%)
May 05, 2006	28.04	28.50	28.03	28.27	1,158,183	+0.33(+1.19%)
May 04, 2006	27.40	28.56	27.22	27.94	3,480,327	+1.06(+3.94%)
May 03, 2006	26.22	26.99	25.93	26.88	984,889	+0.62(+2.37%)
May 02, 2006	26.80	26.80	26.10	26.26	913,646	+0.08(+0.32%)

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.