Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.57	21.06	20.17	20.70	3,360,013	+0.38(+1.86%)
May 30, 2006	21.12	21.32	20.32	20.32	3,095,215	-0.16(-0.79%)
May 26, 2006	20.71	20.98	20.12	20.48	2,176,401	-0.11(-0.54%)
May 25, 2006	19.84	20.68	19.80	20.59	3,583,391	+1.12(+5.73%)
May 24, 2006	19.79	20.30	18.81	19.48	6,193,654	-1.11(-5.39%)
May 23, 2006	20.38	21.41	20.20	20.59	4,150,216	+0.49(+2.44%)
May 22, 2006	20.13	20.23	18.83	20.10	4,864,992	-0.30(-1.49%)
May 19, 2006	19.31	20.60	19.02	20.40	6,371,260	-0.13(-0.63%)
May 18, 2006	20.85	21.33	20.26	20.53	4,268,351	-0.01(-0.03%)
May 17, 2006	22.25	22.50	20.36	20.54	5,424,081	-1.28(-5.89%)
May 16, 2006	22.18	22.48	20.91	21.82	4,175,680	+0.09(+0.40%)
May 15, 2006	22.31	22.96	21.41	21.74	4,854,033	-1.65(-7.06%)
May 12, 2006	24.57	24.57	22.68	23.39	4,554,906	-1.07(-4.36%)
May 11, 2006	25.87	25.87	24.36	24.45	3,472,185	-0.64(-2.55%)
May 10, 2006	24.76	25.32	24.48	25.09	2,752,251	+0.04(+0.15%)
May 09, 2006	23.86	25.12	23.86	25.05	3,511,832	+1.36(+5.73%)
May 08, 2006	23.52	23.71	23.10	23.70	2,224,590	+0.01(+0.03%)
May 05, 2006	23.57	23.91	23.46	23.69	3,526,982	+0.50(+2.14%)
May 04, 2006	23.02	23.56	22.70	23.19	2,941,139	+0.25(+1.11%)
May 03, 2006	23.58	23.70	22.24	22.94	3,461,226	-0.48(-2.07%)
May 02, 2006	23.11	23.77	23.01	23.42	2,866,680	+0.51(+2.25%)

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.