Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.65	24.54	23.20	24.26	11,518,000	+1.70(+7.51%)
May 30, 2006	23.33	23.33	22.52	22.57	4,138,000	-0.97(-4.12%)
May 26, 2006	23.68	23.98	23.34	23.54	3,073,600	+0.09(+0.38%)
May 25, 2006	23.05	23.51	22.56	23.45	6,843,200	+0.48(+2.07%)
May 24, 2006	24.12	24.25	22.15	22.97	15,079,600	-1.17(-4.85%)
May 23, 2006	25.25	26.25	24.11	24.14	13,140,800	-2.04(-7.77%)
May 22, 2006	26.14	26.48	25.31	26.18	5,619,600	+0.87(+3.44%)
May 19, 2006	25.28	25.98	24.94	25.30	5,018,400	+0.08(+0.32%)
May 18, 2006	26.14	26.48	25.20	25.23	5,767,200	-0.58(-2.25%)
May 17, 2006	27.21	27.25	25.06	25.80	19,567,600	-1.75(-6.33%)
May 16, 2006	29.04	29.09	27.45	27.55	6,544,800	-1.52(-5.21%)
May 15, 2006	28.91	29.20	28.80	29.07	2,971,200	-0.08(-0.29%)
May 12, 2006	28.79	29.53	28.57	29.15	4,189,200	+0.26(+0.90%)
May 11, 2006	28.86	29.18	28.71	28.89	5,091,600	-0.01(-0.03%)
May 10, 2006	29.07	29.40	28.87	28.90	3,348,400	-0.18(-0.62%)
May 09, 2006	28.86	29.09	28.80	29.08	2,494,800	+0.03(+0.10%)
May 08, 2006	29.50	29.66	28.93	29.05	3,423,600	-0.59(-2.01%)
May 05, 2006	29.75	29.93	29.44	29.64	2,640,800	+0.20(+0.66%)
May 04, 2006	29.34	29.68	29.00	29.45	2,226,800	+0.29(+0.98%)
May 03, 2006	28.88	29.36	28.81	29.16	2,672,400	+0.21(+0.73%)
May 02, 2006	28.98	29.23	28.71	28.95	2,588,400	-0.13(-0.45%)

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.