Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.15	19.84	18.46	19.75	2,521,674	+0.57(+2.97%)
May 30, 2006	19.74	19.89	19.18	19.18	1,410,366	-0.89(-4.46%)
May 26, 2006	20.38	20.38	19.62	20.07	2,293,244	-0.23(-1.16%)
May 25, 2006	20.07	20.35	19.93	20.30	2,301,652	+0.12(+0.62%)
May 24, 2006	20.79	21.21	19.58	20.18	3,245,372	-0.61(-2.91%)
May 23, 2006	20.62	21.59	20.62	20.79	1,840,986	+0.21(+1.00%)
May 22, 2006	21.00	21.04	20.39	20.58	1,647,930	-0.56(-2.65%)
May 19, 2006	20.93	21.30	19.86	21.14	2,553,714	+0.19(+0.88%)
May 18, 2006	21.21	21.68	20.82	20.95	1,426,702	-0.33(-1.55%)
May 17, 2006	21.77	21.77	21.02	21.29	1,903,146	-0.58(-2.65%)
May 16, 2006	21.81	22.26	21.39	21.86	1,623,688	-0.03(-0.11%)
May 15, 2006	22.25	22.45	20.68	21.89	2,448,058	-0.56(-2.52%)
May 12, 2006	23.68	23.77	22.39	22.45	2,163,692	-1.27(-5.35%)
May 11, 2006	24.75	25.05	23.73	23.73	2,224,786	-0.36(-1.49%)
May 10, 2006	23.36	24.12	23.27	24.09	1,352,940	+0.61(+2.58%)
May 09, 2006	23.43	23.55	23.20	23.48	879,840	-0.09(-0.40%)
May 08, 2006	23.19	23.70	23.07	23.57	790,396	+0.11(+0.47%)
May 05, 2006	23.40	24.11	23.40	23.46	1,831,828	+0.25(+1.10%)
May 04, 2006	23.09	23.37	22.20	23.21	2,436,926	+0.02(+0.09%)
May 03, 2006	22.80	23.59	22.74	23.19	1,287,882	-0.41(-1.76%)
May 02, 2006	24.02	24.07	23.41	23.61	919,464	-0.26(-1.09%)

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.