Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.22	31.34	30.76	31.10	611,987	+0.09(+0.29%)
May 30, 2006	31.30	31.75	30.80	31.01	654,444	-0.39(-1.24%)
May 26, 2006	30.67	32.16	30.30	31.40	1,369,518	+0.73(+2.38%)
May 25, 2006	29.47	31.00	29.27	30.67	945,910	+1.35(+4.60%)
May 24, 2006	28.51	29.44	28.51	29.32	570,705	+0.76(+2.66%)
May 23, 2006	29.49	29.74	28.56	28.56	533,917	-0.73(-2.49%)
May 22, 2006	29.24	29.50	28.83	29.29	434,161	-0.08(-0.27%)
May 19, 2006	29.56	29.85	29.02	29.37	492,276	-0.10(-0.34%)
May 18, 2006	29.24	30.09	29.03	29.47	1,216,030	+0.47(+1.62%)
May 17, 2006	28.90	29.48	28.77	29.00	429,416	-0.11(-0.38%)
May 16, 2006	28.73	29.11	28.62	29.11	381,227	+0.27(+0.94%)
May 15, 2006	28.45	28.98	28.29	28.84	673,020	+0.34(+1.19%)
May 12, 2006	28.35	29.29	28.06	28.50	682,563	-0.38(-1.32%)
May 11, 2006	29.36	29.44	28.64	28.88	432,279	-0.59(-2.00%)
May 10, 2006	28.42	29.51	28.36	29.47	504,079	+0.80(+2.79%)
May 09, 2006	29.61	29.63	28.40	28.67	547,396	-1.04(-3.50%)
May 08, 2006	29.10	30.28	28.79	29.71	626,178	+0.55(+1.89%)
May 05, 2006	29.01	29.44	28.35	29.16	906,988	-0.05(-0.17%)
May 04, 2006	27.01	29.49	26.32	29.21	3,419,617	+3.91(+15.45%)
May 03, 2006	24.37	25.49	24.30	25.30	582,834	+0.87(+3.56%)
May 02, 2006	24.67	24.67	24.11	24.43	276,216	+0.00(+0.00%)

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.