Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.34	24.80	24.34	24.73	34,864	+0.24(+1.00%)
May 30, 2006	24.96	24.97	24.44	24.49	48,702	-0.46(-1.85%)
May 26, 2006	25.03	25.04	24.77	24.95	57,329	-0.17(-0.66%)
May 25, 2006	24.36	25.46	24.29	25.12	236,324	-1.02(-3.92%)
May 24, 2006	26.38	26.57	25.41	26.14	94,889	-1.37(-4.99%)
May 23, 2006	27.49	28.03	27.44	27.52	237,403	+1.08(+4.11%)
May 22, 2006	27.09	27.43	25.96	26.43	333,011	-4.84(-15.48%)
May 19, 2006	31.26	31.32	30.33	31.27	47,624	-0.04(-0.14%)
May 18, 2006	31.44	31.61	31.32	31.32	52,476	+0.04(+0.14%)
May 17, 2006	31.63	32.09	31.05	31.27	116,275	-0.37(-1.16%)
May 16, 2006	31.66	31.81	31.07	31.64	84,465	-1.47(-4.44%)
May 15, 2006	32.55	33.11	32.33	33.11	96,506	+0.67(+2.08%)
May 12, 2006	32.82	32.84	32.27	32.43	141,974	+0.63(+1.98%)
May 11, 2006	32.22	32.38	31.72	31.81	131,730	+0.54(+1.73%)
May 10, 2006	31.86	31.88	31.08	31.27	179,175	-1.65(-5.00%)
May 09, 2006	33.07	33.18	32.83	32.91	86,083	-0.05(-0.15%)
May 08, 2006	33.03	33.20	32.84	32.96	65,595	-0.38(-1.15%)
May 05, 2006	32.96	33.53	32.96	33.35	78,894	+0.43(+1.32%)
May 04, 2006	32.77	33.27	32.69	32.91	66,494	+0.08(+0.24%)
May 03, 2006	33.05	33.05	32.72	32.84	16,174	-0.44(-1.32%)
May 02, 2006	32.72	33.27	32.69	33.27	31,629	+0.77(+2.36%)

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.