Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.84	24.22	23.24	24.17	752,768	+0.37(+1.55%)
May 30, 2006	24.55	24.55	23.73	23.80	315,818	-0.59(-2.42%)
May 26, 2006	24.52	24.73	24.24	24.39	245,572	-0.30(-1.22%)
May 25, 2006	23.70	24.93	23.66	24.69	996,372	+1.37(+5.87%)
May 24, 2006	23.00	23.51	22.40	23.32	487,288	+0.32(+1.39%)
May 23, 2006	23.53	24.25	22.83	23.00	584,142	-0.62(-2.62%)
May 22, 2006	23.99	24.20	22.85	23.62	616,426	-0.64(-2.64%)
May 19, 2006	24.15	24.46	23.82	24.26	403,911	+0.01(+0.04%)
May 18, 2006	24.39	24.82	24.19	24.25	267,756	-0.09(-0.37%)
May 17, 2006	24.82	24.91	24.12	24.34	644,750	-0.38(-1.54%)
May 16, 2006	24.87	25.36	24.69	24.72	345,540	-0.23(-0.92%)
May 15, 2006	24.86	25.31	24.70	24.95	552,129	-0.08(-0.32%)
May 12, 2006	24.98	25.52	24.95	25.03	306,230	-0.08(-0.32%)
May 11, 2006	25.80	25.88	24.97	25.11	537,806	-0.81(-3.13%)
May 10, 2006	27.00	27.00	25.81	25.92	569,577	-1.22(-4.50%)
May 09, 2006	27.20	27.55	27.10	27.14	1,491,262	-0.06(-0.22%)
May 08, 2006	27.12	27.28	26.80	27.20	725,717	+0.08(+0.29%)
May 05, 2006	26.80	27.30	26.71	27.12	647,294	+0.38(+1.42%)
May 04, 2006	25.57	26.77	25.57	26.74	652,734	+1.13(+4.41%)
May 03, 2006	24.85	25.66	24.85	25.61	406,464	+0.71(+2.85%)
May 02, 2006	24.25	24.97	24.25	24.90	524,688	+0.64(+2.64%)

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.