Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.65	26.71	26.14	26.58	1,154,800	-0.06(-0.23%)
May 30, 2006	27.30	28.41	26.52	26.64	2,152,000	-2.37(-8.17%)
May 26, 2006	27.50	29.13	26.98	29.01	4,343,300	+4.16(+16.74%)
May 25, 2006	25.17	25.38	24.65	24.85	898,900	-0.25(-1.00%)
May 24, 2006	24.91	25.32	24.65	25.10	761,700	+0.09(+0.36%)
May 23, 2006	25.40	25.41	24.88	25.01	1,235,000	-0.40(-1.57%)
May 22, 2006	26.00	26.01	25.05	25.41	1,397,800	-0.69(-2.64%)
May 19, 2006	25.84	26.25	25.47	26.10	977,100	+0.42(+1.64%)
May 18, 2006	26.10	26.38	25.68	25.68	1,216,300	-0.34(-1.31%)
May 17, 2006	26.54	26.55	25.75	26.02	1,252,300	-0.77(-2.87%)
May 16, 2006	27.00	27.15	26.52	26.79	870,600	-0.21(-0.78%)
May 15, 2006	27.02	27.07	26.58	27.00	711,500	-0.02(-0.07%)
May 12, 2006	27.32	27.44	26.52	27.02	1,228,400	-0.49(-1.78%)
May 11, 2006	28.17	28.29	27.29	27.51	1,333,200	-0.48(-1.71%)
May 10, 2006	26.90	28.70	26.90	27.99	3,393,900	+2.68(+10.59%)
May 09, 2006	24.81	25.35	24.70	25.31	860,300	+0.43(+1.73%)
May 08, 2006	24.60	25.02	24.55	24.88	1,050,200	+0.28(+1.14%)
May 05, 2006	24.67	24.72	24.43	24.60	1,183,600	+0.19(+0.78%)
May 04, 2006	25.09	25.20	24.31	24.41	1,862,500	-0.63(-2.52%)
May 03, 2006	25.54	25.59	24.90	25.04	2,020,100	-0.75(-2.91%)
May 02, 2006	26.06	26.14	25.73	25.79	1,231,600	-0.24(-0.92%)

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.