Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.20	25.33	25.02	25.33	17,206,102	+0.25(+0.99%)
May 30, 2006	25.29	25.30	25.04	25.08	9,871,146	-0.26(-1.02%)
May 26, 2006	25.19	25.35	25.12	25.33	9,023,461	+0.30(+1.19%)
May 25, 2006	25.16	25.19	24.92	25.04	10,018,428	+0.01(+0.03%)
May 24, 2006	25.17	25.20	24.89	25.03	15,030,472	-0.07(-0.30%)
May 23, 2006	24.99	25.29	24.87	25.10	12,500,666	+0.19(+0.77%)
May 22, 2006	24.99	25.18	24.79	24.91	14,420,390	-0.12(-0.50%)
May 19, 2006	24.66	25.24	24.60	25.04	16,764,498	+0.46(+1.86%)
May 18, 2006	24.71	24.85	24.23	24.58	16,423,208	-0.13(-0.54%)
May 17, 2006	25.14	25.16	24.62	24.71	18,357,866	-0.49(-1.94%)
May 16, 2006	24.89	25.29	24.80	25.20	17,104,584	+0.30(+1.20%)
May 15, 2006	24.70	24.91	24.68	24.90	13,244,060	+0.07(+0.30%)
May 12, 2006	24.75	24.89	24.59	24.83	15,405,481	+0.08(+0.34%)
May 11, 2006	24.79	24.86	24.51	24.75	17,423,594	-0.26(-1.03%)
May 10, 2006	24.75	25.07	24.56	25.00	25,423,908	+0.44(+1.79%)
May 09, 2006	23.96	24.58	23.90	24.56	21,923,704	+0.67(+2.82%)
May 08, 2006	24.33	24.35	23.76	23.89	33,219,980	-0.27(-1.10%)
May 05, 2006	23.67	24.21	23.67	24.16	62,651,092	+0.57(+2.43%)
May 04, 2006	23.38	23.61	23.38	23.58	9,397,748	+0.24(+1.03%)
May 03, 2006	23.21	23.38	23.16	23.34	10,168,721	+0.18(+0.79%)
May 02, 2006	23.17	23.28	23.07	23.16	8,196,370	+0.18(+0.80%)

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.