Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.50	25.06	24.29	24.54	1,182,627	+0.11(+0.45%)
May 30, 2006	24.59	25.30	24.30	24.43	1,127,630	-0.16(-0.65%)
May 26, 2006	24.98	25.06	24.09	24.59	1,836,012	-0.55(-2.19%)
May 25, 2006	26.01	26.30	24.75	25.14	3,152,875	-0.53(-2.06%)
May 24, 2006	26.00	26.50	25.55	25.67	1,475,658	-0.43(-1.65%)
May 23, 2006	26.05	26.87	26.00	26.10	1,057,367	+0.26(+1.01%)
May 22, 2006	26.83	26.83	25.43	25.84	1,673,140	-0.99(-3.69%)
May 19, 2006	26.48	27.43	26.34	26.83	1,665,978	+0.73(+2.80%)
May 18, 2006	25.99	27.00	25.92	26.10	885,294	+0.23(+0.89%)
May 17, 2006	26.36	26.69	25.84	25.87	1,228,804	-0.48(-1.82%)
May 16, 2006	26.76	27.27	26.35	26.35	960,277	-0.33(-1.24%)
May 15, 2006	26.88	27.50	26.50	26.68	1,025,460	-0.17(-0.63%)
May 12, 2006	27.44	27.57	26.79	26.85	1,175,969	-0.72(-2.61%)
May 11, 2006	28.71	28.75	27.14	27.57	1,584,959	-0.83(-2.92%)
May 10, 2006	28.29	29.87	27.69	28.40	3,358,276	-0.05(-0.18%)
May 09, 2006	28.60	29.00	28.38	28.45	1,654,811	-0.07(-0.25%)
May 08, 2006	28.75	28.91	28.23	28.52	1,092,328	+0.02(+0.07%)
May 05, 2006	29.30	29.44	28.08	28.50	1,415,407	-0.74(-2.53%)
May 04, 2006	29.01	30.36	29.01	29.24	2,909,561	+0.19(+0.65%)
May 03, 2006	28.71	29.25	28.18	29.05	2,876,666	+0.25(+0.87%)
May 02, 2006	26.88	28.94	26.83	28.80	2,557,728	+1.96(+7.30%)

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.