Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.85	18.35	17.85	18.35	4,646,799	+0.54(+3.03%)
May 30, 2006	18.09	18.28	17.81	17.81	3,772,794	-0.51(-2.77%)
May 26, 2006	18.07	18.35	17.99	18.32	3,663,196	+0.50(+2.79%)
May 25, 2006	17.65	17.90	17.63	17.83	4,584,410	+0.32(+1.82%)
May 24, 2006	17.75	17.75	17.27	17.51	6,783,957	-0.25(-1.40%)
May 23, 2006	18.15	18.51	17.74	17.75	4,210,074	-0.32(-1.76%)
May 22, 2006	18.17	18.20	17.83	18.07	3,818,336	-0.14(-0.74%)
May 19, 2006	18.04	18.49	18.04	18.21	6,148,956	+0.37(+2.09%)
May 18, 2006	18.07	18.15	17.79	17.84	4,009,392	-0.16(-0.87%)
May 17, 2006	18.29	18.39	17.87	17.99	4,481,477	-0.54(-2.91%)
May 16, 2006	18.89	18.89	18.46	18.53	4,893,950	-0.27(-1.44%)
May 15, 2006	18.72	18.92	18.45	18.80	6,033,989	+0.11(+0.61%)
May 12, 2006	19.27	19.27	18.64	18.69	6,166,729	-0.58(-3.00%)
May 11, 2006	19.99	20.04	19.12	19.27	7,219,756	-0.69(-3.44%)
May 10, 2006	20.23	20.26	19.92	19.95	3,390,682	-0.35(-1.73%)
May 09, 2006	20.25	20.52	20.20	20.30	3,881,651	+0.01(+0.03%)
May 08, 2006	20.24	20.30	20.09	20.30	3,289,786	+0.08(+0.37%)
May 05, 2006	20.09	20.26	20.06	20.22	8,919,263	+0.25(+1.27%)
May 04, 2006	20.22	20.23	19.86	19.97	7,862,348	-0.05(-0.24%)
May 03, 2006	20.04	20.20	19.99	20.02	6,673,618	+0.05(+0.27%)
May 02, 2006	19.60	19.99	19.57	19.96	3,831,665	+0.37(+1.90%)

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.