Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.58	17.65	17.12	17.12	159,375,888	-0.38(-2.16%)
May 30, 2006	17.80	17.96	17.49	17.49	69,467,216	-0.43(-2.40%)
May 26, 2006	17.96	18.05	17.80	17.93	62,013,872	-0.02(-0.08%)
May 25, 2006	17.81	18.08	17.79	17.94	109,900,280	+0.18(+1.02%)
May 24, 2006	17.37	17.79	17.37	17.76	142,075,584	+0.54(+3.12%)
May 23, 2006	17.46	17.67	17.21	17.22	105,860,592	-0.07(-0.39%)
May 22, 2006	16.99	17.40	16.97	17.29	115,553,416	+0.24(+1.42%)
May 19, 2006	17.18	17.31	17.02	17.05	132,422,632	-0.20(-1.18%)
May 18, 2006	17.26	17.49	17.20	17.25	126,339,032	+0.08(+0.44%)
May 17, 2006	17.30	17.44	17.18	17.18	130,471,192	-0.21(-1.22%)
May 16, 2006	17.50	18.14	17.31	17.39	108,650,528	-0.11(-0.60%)
May 15, 2006	17.46	17.56	17.40	17.49	92,768,736	-0.02(-0.09%)
May 12, 2006	17.49	17.66	17.42	17.51	110,009,032	-0.04(-0.22%)
May 11, 2006	17.92	17.98	17.49	17.55	122,957,408	-0.42(-2.31%)
May 10, 2006	17.89	17.98	17.83	17.96	102,189,032	+0.11(+0.64%)
May 09, 2006	17.95	18.14	17.75	17.85	99,768,472	-0.08(-0.46%)
May 08, 2006	18.02	18.89	17.77	17.93	106,779,128	-0.05(-0.29%)
May 05, 2006	17.88	18.10	17.77	17.99	174,147,264	+0.27(+1.54%)
May 04, 2006	17.65	17.89	17.49	17.71	226,623,824	+0.20(+1.17%)
May 03, 2006	18.13	18.15	17.49	17.51	279,941,728	-0.63(-3.50%)
May 02, 2006	18.51	18.89	18.06	18.14	252,154,704	-0.21(-1.15%)

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.