Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.19	24.26	23.85	24.01	459,563	+0.09(+0.40%)
May 30, 2006	24.33	24.35	23.88	23.91	428,466	-0.48(-1.97%)
May 26, 2006	24.29	24.47	24.12	24.39	448,417	+0.18(+0.75%)
May 25, 2006	24.01	24.23	23.88	24.21	1,515,044	+0.15(+0.60%)
May 24, 2006	23.98	24.16	23.69	24.06	882,801	+0.11(+0.46%)
May 23, 2006	23.91	24.33	23.87	23.95	1,053,142	-0.62(-2.51%)
May 22, 2006	24.45	24.64	23.99	24.57	539,780	-0.10(-0.41%)
May 19, 2006	24.66	24.77	24.32	24.67	653,019	-0.26(-1.05%)
May 18, 2006	24.86	25.11	24.86	24.94	675,447	+0.04(+0.18%)
May 17, 2006	25.61	25.61	24.85	24.89	685,079	-0.60(-2.37%)
May 16, 2006	25.50	25.68	25.44	25.50	354,991	+0.01(+0.03%)
May 15, 2006	25.15	25.54	25.12	25.49	473,047	-0.01(-0.06%)
May 12, 2006	25.73	25.87	25.07	25.50	891,607	-0.39(-1.49%)
May 11, 2006	26.24	26.25	25.85	25.89	613,117	-0.62(-2.36%)
May 10, 2006	26.54	26.56	26.40	26.51	1,248,800	-0.57(-2.09%)
May 09, 2006	26.89	27.24	26.85	27.08	427,090	+0.36(+1.33%)
May 08, 2006	27.10	27.10	26.64	26.72	1,045,987	-0.73(-2.65%)
May 05, 2006	27.33	27.58	27.18	27.45	511,986	+0.43(+1.59%)
May 04, 2006	26.84	27.11	26.83	27.02	622,474	+0.20(+0.76%)
May 03, 2006	26.99	27.00	26.66	26.82	597,844	-0.07(-0.24%)
May 02, 2006	26.91	26.94	26.77	26.88	944,443	+0.94(+3.64%)

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.