Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.32	20.87	20.18	20.62	11,405,647	+0.54(+2.71%)
May 30, 2006	21.07	21.20	20.03	20.07	14,192,487	-0.80(-3.85%)
May 26, 2006	20.90	21.05	20.15	20.87	9,759,507	+0.25(+1.21%)
May 25, 2006	19.90	20.77	19.72	20.62	17,655,056	+1.08(+5.52%)
May 24, 2006	20.11	20.46	19.11	19.54	21,305,298	-0.90(-4.41%)
May 23, 2006	20.64	21.24	20.35	20.45	25,240,986	+0.46(+2.32%)
May 22, 2006	19.88	20.09	19.22	19.98	23,716,250	-0.18(-0.88%)
May 19, 2006	19.61	20.29	19.53	20.16	30,382,286	-0.07(-0.36%)
May 18, 2006	21.32	21.43	20.17	20.23	19,015,206	-0.73(-3.49%)
May 17, 2006	21.80	22.63	20.66	20.96	25,921,332	-1.36(-6.09%)
May 16, 2006	23.18	23.19	21.50	22.32	16,604,525	-0.32(-1.41%)
May 15, 2006	22.64	23.34	22.09	22.64	19,799,300	-1.44(-5.99%)
May 12, 2006	25.03	25.44	23.84	24.09	14,602,596	-1.03(-4.10%)
May 11, 2006	26.22	26.44	25.00	25.12	14,880,438	-0.59(-2.29%)
May 10, 2006	25.58	25.88	24.99	25.71	12,663,676	+0.13(+0.50%)
May 09, 2006	24.95	25.72	24.83	25.58	11,166,371	+1.05(+4.29%)
May 08, 2006	24.54	25.03	24.31	24.53	8,387,136	+0.05(+0.21%)
May 05, 2006	24.67	25.02	24.26	24.47	8,602,783	+0.10(+0.41%)
May 04, 2006	23.62	24.91	23.40	24.37	15,527,649	+1.13(+4.86%)
May 03, 2006	23.93	24.05	23.06	23.24	11,193,259	-0.60(-2.50%)
May 02, 2006	24.23	24.25	23.44	23.84	12,115,597	-0.23(-0.95%)

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.