Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.17	22.86	22.08	22.31	1,159,460	+0.40(+1.85%)
May 30, 2006	22.12	22.22	21.79	21.91	656,118	-0.43(-1.93%)
May 26, 2006	21.99	22.62	21.92	22.34	524,826	+0.34(+1.56%)
May 25, 2006	21.89	22.49	21.75	21.99	634,747	+0.31(+1.42%)
May 24, 2006	21.84	22.05	21.19	21.69	901,196	-0.16(-0.72%)
May 23, 2006	21.53	21.98	21.45	21.84	1,143,091	+0.49(+2.31%)
May 22, 2006	21.02	21.61	20.84	21.35	1,015,891	+0.33(+1.59%)
May 19, 2006	21.04	21.20	20.38	21.02	1,207,316	-0.03(-0.13%)
May 18, 2006	21.12	21.27	20.89	21.04	802,983	-0.07(-0.33%)
May 17, 2006	21.20	21.45	21.03	21.11	1,139,681	-0.09(-0.41%)
May 16, 2006	20.90	21.22	20.87	21.20	962,238	+0.33(+1.60%)
May 15, 2006	20.23	20.99	20.22	20.87	767,971	+0.51(+2.51%)
May 12, 2006	20.35	20.66	20.18	20.36	760,355	+0.02(+0.09%)
May 11, 2006	20.76	20.96	20.34	20.34	1,052,608	-0.42(-2.03%)
May 10, 2006	21.05	21.25	20.63	20.76	1,086,937	-0.21(-1.01%)
May 09, 2006	21.77	21.99	20.73	20.97	1,468,990	-1.46(-6.51%)
May 08, 2006	22.43	22.68	22.27	22.43	710,339	-0.07(-0.31%)
May 05, 2006	22.49	22.80	22.35	22.50	754,672	+0.11(+0.47%)
May 04, 2006	22.46	22.61	22.28	22.40	629,973	-0.01(-0.04%)
May 03, 2006	23.47	23.47	22.34	22.41	1,983,359	-1.21(-5.14%)
May 02, 2006	21.48	24.10	21.47	23.62	3,927,387	+2.11(+9.82%)

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.