Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.22	25.38	24.71	25.30	4,205,393	+0.17(+0.67%)
May 30, 2006	25.20	25.31	25.10	25.13	3,364,550	-0.14(-0.57%)
May 26, 2006	25.32	25.41	25.16	25.28	2,001,761	+0.10(+0.39%)
May 25, 2006	25.01	25.20	24.90	25.18	2,462,372	+0.29(+1.16%)
May 24, 2006	24.92	25.16	24.48	24.89	3,664,926	-0.11(-0.46%)
May 23, 2006	25.39	25.48	25.00	25.00	3,131,815	-0.24(-0.96%)
May 22, 2006	25.16	25.39	25.11	25.25	2,866,244	+0.02(+0.09%)
May 19, 2006	25.30	25.51	25.12	25.22	4,117,000	+0.18(+0.70%)
May 18, 2006	25.26	25.38	25.00	25.05	4,261,738	-0.21(-0.84%)
May 17, 2006	25.36	25.43	24.94	25.26	6,393,657	-0.40(-1.54%)
May 16, 2006	25.91	25.95	25.62	25.66	2,833,409	-0.21(-0.82%)
May 15, 2006	25.97	26.04	25.82	25.87	4,864,722	-0.08(-0.29%)
May 12, 2006	26.11	26.28	25.91	25.95	4,088,762	-0.13(-0.50%)
May 11, 2006	26.51	26.63	26.06	26.08	4,178,599	-0.43(-1.64%)
May 10, 2006	26.82	26.82	26.32	26.51	5,789,228	-0.34(-1.25%)
May 09, 2006	26.75	26.86	26.65	26.85	2,340,751	-0.02(-0.09%)
May 08, 2006	26.95	27.06	26.73	26.87	4,193,703	+0.07(+0.26%)
May 05, 2006	27.03	27.07	26.74	26.80	4,422,498	-0.19(-0.71%)
May 04, 2006	26.63	27.03	26.61	26.99	4,960,207	+0.39(+1.46%)
May 03, 2006	26.34	26.66	26.19	26.60	5,248,499	+0.18(+0.66%)
May 02, 2006	26.64	26.72	26.29	26.43	4,112,535	-0.15(-0.57%)

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.