Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.62	22.01	21.42	21.60	1,261,442	+0.07(+0.32%)
May 30, 2006	22.12	22.12	21.53	21.53	683,881	-0.64(-2.87%)
May 26, 2006	22.12	22.21	21.93	22.17	670,868	+0.10(+0.44%)
May 25, 2006	22.07	22.10	21.69	22.07	640,688	+0.14(+0.66%)
May 24, 2006	21.65	22.09	21.24	21.92	1,536,932	+0.23(+1.07%)
May 23, 2006	21.25	21.92	21.24	21.69	1,508,968	+0.59(+2.81%)
May 22, 2006	21.40	21.42	20.68	21.10	1,939,509	-0.39(-1.81%)
May 19, 2006	21.56	21.59	21.06	21.49	1,776,152	-0.06(-0.27%)
May 18, 2006	22.15	22.28	21.53	21.55	961,586	-0.48(-2.20%)
May 17, 2006	22.57	22.60	21.97	22.03	1,376,899	-0.77(-3.39%)
May 16, 2006	22.77	23.00	22.59	22.80	821,211	+0.00(+0.02%)
May 15, 2006	22.99	23.06	22.45	22.80	1,012,531	-0.28(-1.22%)
May 12, 2006	23.58	23.59	23.00	23.08	2,576,044	-0.88(-3.69%)
May 11, 2006	24.16	24.34	23.78	23.97	1,162,598	-0.18(-0.75%)
May 10, 2006	24.11	24.31	23.99	24.15	895,967	-0.03(-0.10%)
May 09, 2006	24.20	24.23	23.85	24.17	1,247,875	-0.04(-0.15%)
May 08, 2006	23.48	24.22	23.43	24.21	2,025,063	+0.93(+4.00%)
May 05, 2006	22.84	23.38	22.84	23.28	617,154	+0.47(+2.04%)
May 04, 2006	22.57	22.92	22.57	22.81	421,403	+0.24(+1.06%)
May 03, 2006	22.75	22.93	22.37	22.57	705,477	-0.18(-0.78%)
May 02, 2006	22.38	22.75	22.25	22.75	767,774	+0.39(+1.73%)

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.