Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.43	24.47	23.22	24.46	11,242,083	+1.03(+4.39%)
May 30, 2006	24.12	24.29	23.39	23.43	7,232,250	-0.27(-1.13%)
May 26, 2006	23.58	23.96	23.32	23.70	8,782,382	+0.42(+1.79%)
May 25, 2006	20.70	23.59	22.58	23.28	10,019,213	+0.45(+1.97%)
May 24, 2006	22.72	23.43	22.20	22.83	12,340,116	-0.32(-1.40%)
May 23, 2006	24.12	24.41	23.02	23.15	11,206,914	-0.27(-1.16%)
May 22, 2006	22.98	23.55	22.38	23.43	14,190,932	+0.07(+0.30%)
May 19, 2006	23.13	23.76	22.89	23.35	13,009,405	+0.24(+1.03%)
May 18, 2006	23.78	24.21	23.01	23.12	11,597,534	-0.63(-2.65%)
May 17, 2006	24.52	24.87	23.50	23.75	9,600,672	-1.02(-4.14%)
May 16, 2006	24.94	25.06	24.47	24.77	9,375,696	+0.16(+0.65%)
May 15, 2006	25.27	25.46	24.11	24.61	12,609,926	-1.07(-4.15%)
May 12, 2006	26.99	27.12	25.56	25.68	11,959,160	-1.65(-6.04%)
May 11, 2006	28.50	28.79	27.24	27.33	7,815,093	-0.88(-3.12%)
May 10, 2006	27.60	28.23	27.53	28.20	7,152,246	+0.40(+1.43%)
May 09, 2006	27.77	28.00	27.62	27.81	5,602,651	+0.04(+0.13%)
May 08, 2006	27.60	27.85	27.23	27.77	7,051,840	-0.66(-2.31%)
May 05, 2006	27.56	28.52	27.56	28.42	11,872,176	+1.81(+6.80%)
May 04, 2006	26.45	27.01	26.12	26.61	7,045,665	-0.16(-0.61%)
May 03, 2006	27.17	27.21	26.51	26.78	8,192,290	-0.38(-1.41%)
May 02, 2006	27.27	27.41	26.96	27.16	7,816,972	+0.41(+1.55%)

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.