Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.53	27.61	26.76	27.10	81,774	+0.23(+0.86%)
May 30, 2006	28.28	28.28	26.12	26.87	344,424	-1.70(-5.96%)
May 26, 2006	27.85	28.80	27.82	28.57	357,418	+0.95(+3.43%)
May 25, 2006	26.23	27.62	26.22	27.62	221,069	+1.94(+7.55%)
May 24, 2006	25.97	26.65	25.57	25.69	415,977	-0.63(-2.41%)
May 23, 2006	25.40	26.81	25.40	26.32	422,734	+1.36(+5.43%)
May 22, 2006	26.41	26.43	24.82	24.96	864,526	-2.91(-10.46%)
May 19, 2006	27.76	27.99	26.62	27.88	429,317	-0.12(-0.41%)
May 18, 2006	29.05	29.05	27.99	27.99	314,278	-0.99(-3.43%)
May 17, 2006	30.32	30.32	28.63	28.99	496,019	-1.63(-5.33%)
May 16, 2006	29.84	30.74	29.58	30.62	321,208	+1.21(+4.12%)
May 15, 2006	29.00	29.44	28.69	29.41	826,237	-0.96(-3.16%)
May 12, 2006	30.11	30.97	28.83	30.37	1,074,507	-2.25(-6.90%)
May 11, 2006	33.82	33.84	32.44	32.62	400,558	-1.29(-3.80%)
May 10, 2006	34.55	34.55	33.77	33.90	266,287	-0.65(-1.89%)
May 09, 2006	34.37	34.57	34.07	34.56	193,695	+0.25(+0.72%)
May 08, 2006	33.97	34.52	33.88	34.31	226,786	+0.72(+2.13%)
May 05, 2006	33.56	34.23	33.48	33.59	200,798	+0.47(+1.41%)
May 04, 2006	32.61	33.16	32.52	33.13	244,631	+0.53(+1.61%)
May 03, 2006	33.02	33.10	32.47	32.60	241,339	+0.05(+0.14%)
May 02, 2006	31.57	32.90	31.55	32.55	291,929	+1.27(+4.06%)

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.