Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.41	18.96	18.39	18.57	1,739,198	+0.14(+0.76%)
May 30, 2006	18.80	18.99	18.42	18.43	1,121,763	-0.51(-2.69%)
May 26, 2006	19.27	19.27	18.73	18.94	1,061,202	-0.21(-1.10%)
May 25, 2006	19.46	19.46	18.55	19.15	2,985,572	-0.19(-0.98%)
May 24, 2006	19.42	19.70	18.63	19.34	3,619,674	-0.08(-0.41%)
May 23, 2006	19.65	20.15	19.38	19.42	2,912,498	-0.14(-0.72%)
May 22, 2006	19.69	19.96	18.99	19.56	2,646,441	-0.40(-2.00%)
May 19, 2006	19.77	20.77	19.74	19.96	2,347,442	+0.15(+0.76%)
May 18, 2006	20.52	20.61	19.74	19.81	2,237,805	-0.39(-1.93%)
May 17, 2006	20.15	20.44	20.08	20.20	3,113,493	-0.26(-1.27%)
May 16, 2006	20.75	20.75	20.10	20.46	3,121,612	-0.36(-1.73%)
May 15, 2006	21.03	21.26	20.66	20.82	1,689,730	-0.46(-2.16%)
May 12, 2006	22.00	22.04	20.99	21.28	3,632,436	-0.85(-3.84%)
May 11, 2006	21.46	22.69	20.75	22.13	11,161,791	+0.69(+3.22%)
May 10, 2006	21.56	21.76	21.24	21.44	2,842,094	-0.21(-0.97%)
May 09, 2006	22.45	22.49	21.62	21.65	3,366,990	-0.89(-3.95%)
May 08, 2006	22.45	22.84	22.41	22.54	2,084,902	-0.08(-0.35%)
May 05, 2006	23.02	23.02	22.40	22.62	2,402,397	-0.31(-1.35%)
May 04, 2006	21.97	23.19	21.93	22.93	3,612,187	+0.75(+3.38%)
May 03, 2006	22.47	22.47	21.97	22.18	5,394,679	-0.27(-1.20%)
May 02, 2006	22.95	23.00	22.31	22.45	2,746,157	-0.43(-1.88%)

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.