Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.12	20.66	19.96	20.46	5,546,856	+0.34(+1.69%)
May 30, 2006	20.43	20.51	19.93	20.12	2,231,396	-0.31(-1.50%)
May 26, 2006	20.02	20.58	20.02	20.43	1,154,486	+0.50(+2.51%)
May 25, 2006	19.95	19.99	19.37	19.93	2,336,248	+0.27(+1.39%)
May 24, 2006	19.32	20.03	18.84	19.66	2,585,075	+0.18(+0.91%)
May 23, 2006	19.16	20.04	19.16	19.48	2,328,199	+0.76(+4.09%)
May 22, 2006	18.87	18.88	17.89	18.71	2,500,120	-0.15(-0.81%)
May 19, 2006	19.68	19.82	18.39	18.87	3,089,213	-0.73(-3.74%)
May 18, 2006	19.54	20.38	19.54	19.60	1,968,708	+0.20(+1.03%)
May 17, 2006	20.43	20.67	19.33	19.40	2,747,159	-1.03(-5.05%)
May 16, 2006	19.71	20.76	19.68	20.43	1,999,783	+0.28(+1.38%)
May 15, 2006	21.02	21.03	20.07	20.16	3,097,708	-1.29(-6.03%)
May 12, 2006	22.06	22.06	21.12	21.45	1,580,600	-0.65(-2.95%)
May 11, 2006	22.59	23.03	22.06	22.10	1,171,477	-0.32(-1.45%)
May 10, 2006	22.60	22.73	22.12	22.43	1,224,015	-0.26(-1.15%)
May 09, 2006	22.40	22.94	22.40	22.69	811,091	+0.24(+1.06%)
May 08, 2006	22.77	22.77	21.79	22.45	2,164,327	-0.32(-1.40%)
May 05, 2006	21.69	23.07	21.43	22.77	4,291,319	+1.65(+7.83%)
May 04, 2006	20.34	21.34	20.31	21.12	2,320,822	+0.83(+4.07%)
May 03, 2006	19.90	20.41	19.68	20.29	1,128,106	+0.39(+1.96%)
May 02, 2006	20.06	20.08	19.84	19.90	1,212,389	+0.06(+0.33%)

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.