Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.25	21.46	20.55	20.89	12,834,066	+0.20(+0.96%)
May 30, 2006	21.50	21.50	20.52	20.69	11,726,143	-1.45(-6.54%)
May 26, 2006	22.10	22.50	21.62	22.14	21,997,642	+0.83(+3.87%)
May 25, 2006	20.34	21.31	20.13	21.31	13,332,392	+1.33(+6.65%)
May 24, 2006	20.36	20.63	19.05	19.98	23,737,626	-0.55(-2.70%)
May 23, 2006	21.59	21.96	20.48	20.54	18,013,686	-0.38(-1.81%)
May 22, 2006	20.92	21.16	20.20	20.92	22,980,496	-1.38(-6.21%)
May 19, 2006	23.32	23.32	21.77	22.30	12,833,181	+0.17(+0.77%)
May 18, 2006	22.75	23.01	22.11	22.13	11,706,508	-0.46(-2.03%)
May 17, 2006	23.36	23.59	22.28	22.59	15,799,434	-1.27(-5.31%)
May 16, 2006	24.39	24.40	23.46	23.86	7,288,617	+0.37(+1.56%)
May 15, 2006	23.63	24.10	23.09	23.49	15,326,404	-1.05(-4.26%)
May 12, 2006	24.55	25.10	24.11	24.53	10,192,601	-0.81(-3.21%)
May 11, 2006	26.34	26.34	25.26	25.35	8,365,582	-0.99(-3.78%)
May 10, 2006	26.51	26.51	26.14	26.34	5,020,410	-0.21(-0.81%)
May 09, 2006	26.10	26.57	26.09	26.56	4,450,970	+0.29(+1.10%)
May 08, 2006	26.24	26.32	25.94	26.27	3,215,327	+0.01(+0.04%)
May 05, 2006	26.05	26.34	25.92	26.26	4,583,291	+0.58(+2.25%)
May 04, 2006	25.83	25.88	25.59	25.68	3,824,038	+0.06(+0.22%)
May 03, 2006	25.65	25.72	25.33	25.62	5,640,620	-0.04(-0.15%)
May 02, 2006	25.08	27.56	24.93	25.66	6,131,694	+0.37(+1.45%)

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.