Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.55	21.10	20.41	20.84	11,279,925	+0.55(+2.72%)
May 30, 2006	21.30	21.44	20.25	20.29	14,036,046	-0.81(-3.85%)
May 26, 2006	21.13	21.29	20.38	21.11	9,651,931	+0.25(+1.21%)
May 25, 2006	20.12	21.00	19.94	20.85	17,460,448	+1.09(+5.52%)
May 24, 2006	20.33	20.68	19.32	19.76	21,070,454	-0.91(-4.41%)
May 23, 2006	20.87	21.48	20.57	20.67	24,962,760	+0.47(+2.32%)
May 22, 2006	20.10	20.31	19.44	20.20	23,454,830	-0.18(-0.88%)
May 19, 2006	19.82	20.52	19.75	20.38	30,047,390	-0.07(-0.36%)
May 18, 2006	21.56	21.67	20.39	20.46	18,805,606	-0.74(-3.50%)
May 17, 2006	22.04	22.88	20.89	21.20	25,635,608	-1.37(-6.09%)
May 16, 2006	23.44	23.44	21.74	22.57	16,421,497	-0.32(-1.41%)
May 15, 2006	22.90	23.60	22.34	22.90	19,581,058	-1.46(-5.99%)
May 12, 2006	25.31	25.72	24.11	24.36	14,441,635	-1.04(-4.10%)
May 11, 2006	26.51	26.73	25.28	25.40	14,716,414	-0.60(-2.29%)
May 10, 2006	25.86	26.17	25.27	25.99	12,524,088	+0.13(+0.50%)
May 09, 2006	25.22	26.01	25.11	25.86	11,043,287	+1.06(+4.29%)
May 08, 2006	24.81	25.31	24.58	24.80	8,294,686	+0.05(+0.21%)
May 05, 2006	24.94	25.30	24.53	24.75	8,507,956	+0.10(+0.41%)
May 04, 2006	23.88	25.19	23.66	24.65	15,356,492	+1.14(+4.86%)
May 03, 2006	24.20	24.32	23.32	23.50	11,069,879	-0.60(-2.50%)
May 02, 2006	24.50	24.52	23.70	24.11	11,982,050	-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.