Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.59	28.15	27.01	27.33	331,103	-0.07(-0.26%)
May 30, 2006	28.46	28.46	27.15	27.40	395,522	-1.06(-3.72%)
May 26, 2006	27.43	28.48	27.32	28.46	573,136	+1.21(+4.44%)
May 25, 2006	26.25	27.26	26.07	27.25	538,466	+1.16(+4.45%)
May 24, 2006	25.95	26.25	24.36	26.09	1,205,506	-0.04(-0.15%)
May 23, 2006	26.20	27.07	25.98	26.13	822,770	-0.14(-0.53%)
May 22, 2006	26.42	26.67	25.39	26.27	564,239	-0.42(-1.57%)
May 19, 2006	25.51	27.75	25.39	26.69	2,038,961	+0.79(+3.05%)
May 18, 2006	26.88	27.43	25.77	25.90	572,237	-1.04(-3.86%)
May 17, 2006	27.65	27.90	26.80	26.94	526,438	-1.07(-3.82%)
May 16, 2006	28.25	28.73	27.84	28.01	383,786	+0.10(+0.36%)
May 15, 2006	26.77	28.00	26.68	27.91	911,336	+1.05(+3.91%)
May 12, 2006	27.85	28.08	26.77	26.86	863,100	-1.55(-5.46%)
May 11, 2006	29.67	29.97	28.18	28.41	674,441	-1.09(-3.69%)
May 10, 2006	29.72	31.24	29.40	29.50	890,258	+0.59(+2.04%)
May 09, 2006	29.62	29.90	28.68	28.91	310,956	-0.64(-2.17%)
May 08, 2006	30.52	31.00	29.36	29.55	295,091	-0.90(-2.96%)
May 05, 2006	29.89	30.87	29.75	30.45	390,511	+0.82(+2.77%)
May 04, 2006	30.01	30.01	29.33	29.63	363,376	-0.28(-0.94%)
May 03, 2006	30.75	31.00	29.62	29.91	370,241	-0.60(-1.97%)
May 02, 2006	30.73	31.22	29.84	30.51	455,705	+0.10(+0.33%)

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.