Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.96	26.32	25.90	26.29	1,054,847	+0.43(+1.65%)
May 30, 2006	26.58	26.58	25.83	25.86	1,172,488	-0.72(-2.69%)
May 26, 2006	26.66	26.87	26.35	26.58	870,107	+0.00(+0.00%)
May 25, 2006	27.19	27.19	26.45	26.58	1,035,676	-0.44(-1.63%)
May 24, 2006	27.15	27.37	26.71	27.02	995,591	-0.19(-0.68%)
May 23, 2006	27.61	27.75	27.14	27.20	747,964	-0.34(-1.25%)
May 22, 2006	27.40	27.73	26.51	27.55	1,207,200	-0.03(-0.10%)
May 19, 2006	27.61	27.82	27.20	27.58	1,187,157	+0.02(+0.07%)
May 18, 2006	29.26	29.85	27.22	27.56	3,230,480	-2.39(-7.98%)
May 17, 2006	29.55	30.16	29.25	29.94	952,892	+0.40(+1.35%)
May 16, 2006	30.39	30.39	29.47	29.55	765,392	-0.90(-2.94%)
May 15, 2006	29.12	30.60	29.12	30.44	658,499	+0.66(+2.22%)
May 12, 2006	30.02	30.10	29.63	29.78	556,834	-0.21(-0.69%)
May 11, 2006	30.65	30.69	29.99	29.99	688,417	-0.75(-2.44%)
May 10, 2006	30.78	30.94	30.56	30.74	486,539	-0.17(-0.56%)
May 09, 2006	31.16	31.20	30.83	30.91	442,533	-0.31(-0.99%)
May 08, 2006	31.19	31.29	31.00	31.22	304,559	-0.10(-0.33%)
May 05, 2006	31.08	31.40	31.08	31.32	316,614	+0.28(+0.91%)
May 04, 2006	30.75	31.14	30.66	31.04	383,858	+0.30(+0.96%)
May 03, 2006	30.67	31.03	30.61	30.74	420,167	+0.03(+0.09%)
May 02, 2006	31.31	31.41	30.52	30.72	467,949	-0.48(-1.54%)

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.