Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.93	24.13	23.35	23.65	1,308,742	-0.16(-0.67%)
May 30, 2006	24.69	24.69	23.81	23.81	636,363	-0.87(-3.54%)
May 26, 2006	24.96	24.98	24.17	24.68	1,531,559	+0.78(+3.28%)
May 25, 2006	23.62	23.98	23.59	23.90	1,234,020	+0.63(+2.72%)
May 24, 2006	23.07	23.75	22.90	23.26	1,998,061	+0.22(+0.97%)
May 23, 2006	23.12	23.66	22.95	23.04	1,494,759	+0.14(+0.62%)
May 22, 2006	22.76	23.03	22.21	22.90	642,871	+0.01(+0.04%)
May 19, 2006	22.76	23.40	22.51	22.89	761,235	+0.13(+0.59%)
May 18, 2006	23.08	23.52	22.73	22.76	875,000	-0.23(-1.01%)
May 17, 2006	23.26	23.47	22.68	22.99	1,067,637	-0.60(-2.53%)
May 16, 2006	23.41	23.87	23.40	23.58	822,717	+0.29(+1.22%)
May 15, 2006	23.63	23.82	22.84	23.30	1,301,225	-0.34(-1.43%)
May 12, 2006	23.93	24.21	23.52	23.64	1,017,150	-0.34(-1.41%)
May 11, 2006	24.47	24.47	23.89	23.98	1,053,949	-0.48(-1.97%)
May 10, 2006	24.10	24.69	23.92	24.46	952,862	+0.27(+1.11%)
May 09, 2006	24.24	24.40	24.14	24.19	595,413	+0.02(+0.07%)
May 08, 2006	24.24	24.40	24.00	24.17	746,313	-0.29(-1.17%)
May 05, 2006	24.92	25.33	24.39	24.46	856,263	-0.28(-1.12%)
May 04, 2006	24.29	24.75	24.15	24.73	1,378,638	+0.45(+1.84%)
May 03, 2006	24.07	24.58	23.76	24.29	2,447,173	+0.04(+0.18%)
May 02, 2006	22.91	24.33	22.27	24.24	5,133,320	+2.43(+11.16%)

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.