Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.63	23.00	22.59	22.98	5,732,159	+0.35(+1.57%)
May 30, 2006	23.06	23.14	22.62	22.63	7,103,111	-0.61(-2.63%)
May 26, 2006	23.40	23.51	23.10	23.24	4,228,633	-0.09(-0.38%)
May 25, 2006	22.71	23.36	22.62	23.33	9,514,142	+0.80(+3.54%)
May 24, 2006	22.18	22.71	22.11	22.53	4,199,773	+0.49(+2.21%)
May 23, 2006	22.35	22.35	22.02	22.04	4,278,573	-0.36(-1.62%)
May 22, 2006	22.43	22.66	22.26	22.41	4,508,212	+0.04(+0.20%)
May 19, 2006	22.62	22.62	22.17	22.36	7,411,775	-0.12(-0.55%)
May 18, 2006	22.19	22.94	22.19	22.49	3,570,043	-0.40(-1.74%)
May 17, 2006	23.29	23.52	22.86	22.89	5,799,686	-0.47(-2.01%)
May 16, 2006	22.88	23.44	22.86	23.36	5,681,542	+0.59(+2.61%)
May 15, 2006	22.66	22.89	22.40	22.76	3,359,457	+0.00(+0.00%)
May 12, 2006	22.66	23.11	22.56	22.76	4,141,940	-0.23(-1.00%)
May 11, 2006	23.33	23.37	22.97	22.99	4,002,376	-0.34(-1.44%)
May 10, 2006	23.75	23.75	23.29	23.33	4,629,964	-0.33(-1.39%)
May 09, 2006	23.70	23.77	23.60	23.66	4,767,048	+0.06(+0.26%)
May 08, 2006	23.51	23.78	23.47	23.60	5,943,421	+0.20(+0.83%)
May 05, 2006	23.13	23.45	23.11	23.40	3,014,267	+0.30(+1.31%)
May 04, 2006	22.84	23.20	22.80	23.10	3,028,585	+0.26(+1.13%)
May 03, 2006	22.67	22.89	22.65	22.84	5,330,039	+0.18(+0.78%)
May 02, 2006	22.93	22.97	22.62	22.66	7,383,704	-0.20(-0.89%)

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.