Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.60	20.60	20.02	20.19	4,318,065	-0.41(-1.99%)
May 30, 2006	20.82	20.82	20.53	20.60	1,313,675	-0.22(-1.04%)
May 26, 2006	20.86	20.91	20.77	20.82	1,587,072	+0.10(+0.47%)
May 25, 2006	21.16	21.16	20.52	20.72	3,857,901	+0.46(+2.28%)
May 24, 2006	20.32	20.61	19.96	20.26	3,392,301	-0.10(-0.48%)
May 23, 2006	21.06	21.09	20.32	20.36	3,061,559	-0.60(-2.88%)
May 22, 2006	20.30	21.05	20.27	20.96	3,179,932	+0.29(+1.41%)
May 19, 2006	20.96	21.04	20.65	20.67	3,139,948	-0.21(-0.98%)
May 18, 2006	20.80	21.17	20.77	20.88	2,164,732	+0.13(+0.63%)
May 17, 2006	21.15	21.29	20.73	20.75	2,521,428	-0.55(-2.57%)
May 16, 2006	21.35	21.44	21.17	21.29	2,226,636	-0.03(-0.13%)
May 15, 2006	21.00	21.36	20.88	21.32	2,634,014	+0.33(+1.58%)
May 12, 2006	21.43	21.43	20.90	20.99	3,666,576	-0.50(-2.33%)
May 11, 2006	21.84	21.89	21.30	21.49	2,471,273	-0.52(-2.38%)
May 10, 2006	21.62	22.07	21.15	22.02	4,230,732	+0.05(+0.23%)
May 09, 2006	22.31	22.34	21.90	21.97	2,085,115	-0.40(-1.78%)
May 08, 2006	21.81	22.44	21.61	22.36	3,868,774	+0.07(+0.33%)
May 05, 2006	22.42	22.50	22.12	22.29	2,843,227	-0.13(-0.56%)
May 04, 2006	22.36	22.64	22.35	22.42	1,704,919	+0.08(+0.36%)
May 03, 2006	22.24	22.39	22.16	22.34	2,701,180	+0.29(+1.32%)
May 02, 2006	22.22	22.22	21.87	22.05	2,447,599	-0.17(-0.77%)

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.