Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.56	20.70	19.97	20.10	1,187,291	-0.37(-1.83%)
May 30, 2006	21.78	21.78	20.47	20.47	1,143,357	-1.56(-7.10%)
May 26, 2006	22.70	23.16	21.77	22.04	1,017,113	-1.38(-5.89%)
May 25, 2006	23.22	23.41	22.70	23.41	579,572	+0.56(+2.47%)
May 24, 2006	22.68	23.10	22.09	22.85	429,902	+0.17(+0.74%)
May 23, 2006	23.06	23.25	22.57	22.68	525,137	-0.25(-1.07%)
May 22, 2006	22.78	23.10	22.51	22.93	500,620	-0.16(-0.67%)
May 19, 2006	23.48	23.65	22.70	23.08	613,986	-0.47(-2.01%)
May 18, 2006	23.92	23.93	23.47	23.56	400,000	-0.25(-1.07%)
May 17, 2006	23.80	24.29	23.53	23.81	335,813	-0.32(-1.32%)
May 16, 2006	24.04	24.32	23.80	24.13	396,409	+0.24(+1.01%)
May 15, 2006	23.69	24.03	23.59	23.89	428,249	+0.17(+0.71%)
May 12, 2006	24.18	24.41	23.65	23.72	580,841	-0.62(-2.57%)
May 11, 2006	24.41	24.70	24.08	24.34	521,518	-0.09(-0.37%)
May 10, 2006	24.51	24.76	24.20	24.44	359,141	-0.19(-0.79%)
May 09, 2006	24.20	24.91	24.03	24.63	343,074	+0.28(+1.15%)
May 08, 2006	24.26	24.47	24.10	24.35	219,288	-0.06(-0.25%)
May 05, 2006	24.16	24.66	23.93	24.41	372,099	+0.43(+1.80%)
May 04, 2006	23.38	24.16	23.38	23.98	201,215	+0.50(+2.13%)
May 03, 2006	23.38	23.57	23.18	23.48	198,979	+0.22(+0.94%)
May 02, 2006	23.01	23.60	22.74	23.26	366,337	+0.38(+1.68%)

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.