Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.87	21.18	20.83	21.11	9,560,207	+0.29(+1.38%)
May 30, 2006	20.88	21.06	20.76	20.83	7,073,425	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.96	9,690,280	-0.22(-1.02%)
May 25, 2006	21.10	21.18	20.93	21.17	11,197,587	+0.20(+0.94%)
May 24, 2006	21.41	21.44	20.87	20.97	15,272,735	-0.37(-1.73%)
May 23, 2006	21.66	21.73	21.34	21.34	8,199,938	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,605,871	-0.08(-0.35%)
May 19, 2006	22.06	22.10	21.62	21.74	9,822,709	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,443,433	-0.08(-0.35%)
May 17, 2006	21.98	22.13	21.92	22.00	10,324,778	-0.09(-0.40%)
May 16, 2006	22.31	22.36	22.07	22.09	5,216,586	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,387,400	+0.06(+0.26%)
May 12, 2006	22.52	22.61	22.20	22.20	8,478,464	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,740,913	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,561,827	+0.08(+0.36%)
May 09, 2006	22.73	22.87	22.64	22.81	9,320,483	+0.28(+1.24%)
May 08, 2006	22.41	22.53	22.41	22.53	6,344,670	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,067,146	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,298,853	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.85	22.19	7,026,140	+0.29(+1.31%)
May 02, 2006	21.90	21.98	21.78	21.90	6,245,073	+0.03(+0.12%)

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.