Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.13	20.66	19.96	20.47	5,545,368	+0.34(+1.69%)
May 30, 2006	20.44	20.51	19.93	20.13	2,230,797	-0.31(-1.50%)
May 26, 2006	20.02	20.58	20.02	20.44	1,154,176	+0.50(+2.51%)
May 25, 2006	19.95	20.00	19.37	19.93	2,335,621	+0.27(+1.39%)
May 24, 2006	19.33	20.04	18.85	19.66	2,584,381	+0.18(+0.91%)
May 23, 2006	19.16	20.04	19.16	19.49	2,327,575	+0.77(+4.09%)
May 22, 2006	18.87	18.89	17.90	18.72	2,499,450	-0.15(-0.81%)
May 19, 2006	19.69	19.82	18.39	18.87	3,088,384	-0.73(-3.74%)
May 18, 2006	19.54	20.38	19.54	19.61	1,968,179	+0.20(+1.03%)
May 17, 2006	20.44	20.67	19.33	19.41	2,746,422	-1.03(-5.05%)
May 16, 2006	19.72	20.76	19.69	20.44	1,999,247	+0.28(+1.38%)
May 15, 2006	21.03	21.03	20.08	20.16	3,096,877	-1.29(-6.03%)
May 12, 2006	22.07	22.07	21.12	21.45	1,580,176	-0.65(-2.95%)
May 11, 2006	22.59	23.04	22.06	22.11	1,171,163	-0.32(-1.45%)
May 10, 2006	22.60	22.74	22.12	22.43	1,223,686	-0.26(-1.15%)
May 09, 2006	22.40	22.95	22.40	22.69	810,874	+0.24(+1.06%)
May 08, 2006	22.78	22.78	21.79	22.46	2,163,746	-0.32(-1.40%)
May 05, 2006	21.70	23.07	21.43	22.78	4,290,167	+1.65(+7.83%)
May 04, 2006	20.34	21.34	20.31	21.12	2,320,199	+0.83(+4.07%)
May 03, 2006	19.91	20.42	19.69	20.30	1,127,803	+0.39(+1.96%)
May 02, 2006	20.07	20.09	19.84	19.91	1,212,064	+0.06(+0.33%)

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.