Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.19	24.02	23.18	23.99	6,302,791	+0.91(+3.95%)
May 30, 2006	23.29	23.35	22.90	23.08	2,825,240	-0.43(-1.83%)
May 26, 2006	23.45	23.59	23.35	23.51	3,204,590	+0.08(+0.36%)
May 25, 2006	22.96	23.46	22.70	23.42	5,291,090	+1.06(+4.75%)
May 24, 2006	22.58	22.73	21.76	22.36	5,160,904	-0.22(-0.98%)
May 23, 2006	22.57	23.16	22.56	22.58	4,550,813	+0.05(+0.23%)
May 22, 2006	22.43	22.73	22.02	22.53	5,465,643	-0.45(-1.96%)
May 19, 2006	23.84	23.91	22.85	22.98	7,404,916	-0.14(-0.62%)
May 18, 2006	23.16	23.68	22.58	23.12	5,975,945	+0.12(+0.51%)
May 17, 2006	23.29	23.29	22.67	23.01	4,637,245	-0.39(-1.67%)
May 16, 2006	23.98	24.18	23.12	23.40	4,473,592	-0.55(-2.31%)
May 15, 2006	23.86	24.29	23.47	23.95	3,658,244	+0.08(+0.33%)
May 12, 2006	24.93	24.93	23.83	23.87	3,090,831	-1.05(-4.21%)
May 11, 2006	25.42	25.51	24.64	24.92	3,614,644	-0.64(-2.52%)
May 10, 2006	25.44	25.66	25.40	25.57	2,025,091	-0.03(-0.13%)
May 09, 2006	25.58	25.73	25.40	25.60	2,431,460	-0.01(-0.03%)
May 08, 2006	25.08	25.69	25.07	25.61	2,962,795	+0.42(+1.68%)
May 05, 2006	24.79	25.31	24.79	25.18	4,005,814	+0.48(+1.92%)
May 04, 2006	25.31	25.61	24.43	24.71	4,746,705	-0.45(-1.79%)
May 03, 2006	24.85	25.38	24.85	25.16	3,541,261	+0.44(+1.79%)
May 02, 2006	25.16	25.24	24.43	24.71	2,736,966	-0.36(-1.43%)

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.