Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.65	25.95	25.55	25.85	704,600	+0.34(+1.33%)
May 30, 2006	26.35	26.35	25.50	25.51	649,700	-1.11(-4.17%)
May 26, 2006	26.36	26.62	26.33	26.62	747,200	+0.12(+0.45%)
May 25, 2006	25.85	26.58	25.82	26.50	945,300	+0.90(+3.52%)
May 24, 2006	26.00	26.25	25.30	25.60	1,290,700	-1.16(-4.33%)
May 23, 2006	26.50	27.06	26.50	26.76	927,200	+0.93(+3.60%)
May 22, 2006	25.75	25.92	25.50	25.83	1,502,200	-1.83(-6.62%)
May 19, 2006	28.00	28.00	27.28	27.66	429,700	+0.23(+0.84%)
May 18, 2006	27.50	27.95	27.41	27.43	552,000	+0.18(+0.66%)
May 17, 2006	28.33	28.49	27.15	27.25	971,900	-0.99(-3.51%)
May 16, 2006	27.74	28.33	27.71	28.24	766,700	+0.57(+2.06%)
May 15, 2006	27.20	27.85	27.15	27.67	840,800	-0.51(-1.81%)
May 12, 2006	28.75	28.84	28.14	28.18	679,700	-0.87(-2.99%)
May 11, 2006	29.60	29.60	28.95	29.05	618,100	-0.16(-0.55%)
May 10, 2006	29.49	29.64	29.10	29.21	763,700	-1.02(-3.37%)
May 09, 2006	30.35	30.35	30.03	30.23	766,000	-0.70(-2.26%)
May 08, 2006	30.10	31.00	30.00	30.93	957,300	+1.21(+4.07%)
May 05, 2006	29.55	29.78	29.33	29.72	704,100	+0.17(+0.58%)
May 04, 2006	28.87	29.56	28.87	29.55	395,700	+0.87(+3.03%)
May 03, 2006	29.00	29.00	28.49	28.68	441,400	-0.46(-1.58%)
May 02, 2006	29.00	29.15	28.87	29.14	446,100	+0.05(+0.17%)

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.