Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.80	18.96	18.50	18.77	568,000	+0.09(+0.48%)
May 30, 2006	19.00	19.01	18.55	18.68	1,049,900	-0.72(-3.71%)
May 26, 2006	19.65	19.66	19.31	19.40	777,600	-0.39(-1.97%)
May 25, 2006	19.70	19.79	19.28	19.79	536,400	-0.08(-0.40%)
May 24, 2006	20.30	20.30	19.30	19.87	1,342,800	-0.43(-2.12%)
May 23, 2006	20.60	21.18	20.29	20.30	1,693,000	+0.51(+2.58%)
May 22, 2006	21.01	21.01	19.63	19.79	2,012,800	-1.50(-7.05%)
May 19, 2006	21.05	21.40	20.81	21.29	710,600	+0.37(+1.77%)
May 18, 2006	21.08	21.13	20.66	20.92	1,709,100	-0.18(-0.85%)
May 17, 2006	21.51	21.58	20.86	21.10	2,133,900	+0.56(+2.73%)
May 16, 2006	20.40	20.65	20.40	20.54	699,000	+0.04(+0.20%)
May 15, 2006	20.65	20.88	20.30	20.50	759,900	-0.50(-2.38%)
May 12, 2006	21.40	21.45	20.66	21.00	1,197,800	-0.14(-0.66%)
May 11, 2006	21.65	21.65	21.03	21.14	1,129,400	-0.36(-1.67%)
May 10, 2006	21.55	21.67	21.48	21.50	498,400	-0.30(-1.38%)
May 09, 2006	21.94	21.97	21.80	21.80	807,700	-0.34(-1.54%)
May 08, 2006	21.98	22.27	21.76	22.14	1,509,400	+0.64(+2.98%)
May 05, 2006	21.16	21.61	21.12	21.50	764,400	+0.46(+2.19%)
May 04, 2006	20.84	21.15	20.84	21.04	840,100	+0.34(+1.64%)
May 03, 2006	20.79	20.91	20.66	20.70	664,000	-0.40(-1.90%)
May 02, 2006	20.96	21.15	20.96	21.10	385,600	+0.14(+0.67%)

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.