Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.38	22.61	21.55	21.98	5,087,314	-0.27(-1.20%)
May 30, 2006	22.24	22.34	22.04	22.24	1,693,978	-0.16(-0.71%)
May 26, 2006	22.51	22.52	22.20	22.40	1,044,357	-0.08(-0.34%)
May 25, 2006	22.00	22.55	21.99	22.48	2,615,446	+0.72(+3.32%)
May 24, 2006	21.75	21.87	21.49	21.76	3,045,561	+0.00(+0.02%)
May 23, 2006	21.84	22.00	21.73	21.75	1,805,903	+0.02(+0.11%)
May 22, 2006	21.99	22.05	21.53	21.73	2,084,991	-0.41(-1.86%)
May 19, 2006	22.34	22.44	21.81	22.14	2,388,286	-0.18(-0.80%)
May 18, 2006	22.59	22.64	22.30	22.32	1,390,684	-0.28(-1.22%)
May 17, 2006	23.05	23.10	22.50	22.59	1,725,838	-0.61(-2.64%)
May 16, 2006	23.09	23.33	22.92	23.20	1,500,954	+0.06(+0.27%)
May 15, 2006	23.16	23.27	22.85	23.14	1,575,019	-0.18(-0.77%)
May 12, 2006	23.65	23.78	23.25	23.32	2,068,027	-0.39(-1.64%)
May 11, 2006	23.69	23.92	23.61	23.71	1,921,345	+0.00(+0.00%)
May 10, 2006	23.66	23.84	23.54	23.71	1,843,556	+0.11(+0.46%)
May 09, 2006	23.44	23.68	23.41	23.60	1,663,566	+0.16(+0.70%)
May 08, 2006	23.13	23.44	23.06	23.44	3,329,201	+0.38(+1.63%)
May 05, 2006	22.29	23.18	22.29	23.06	2,185,952	+0.30(+1.32%)
May 04, 2006	22.39	22.79	22.33	22.76	1,297,792	+0.49(+2.21%)
May 03, 2006	22.05	22.35	22.04	22.27	1,745,286	+0.18(+0.80%)
May 02, 2006	21.79	22.35	21.73	22.09	1,723,976	+0.37(+1.70%)

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.