Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.77	24.85	24.64	24.85	41,738,532	+0.15(+0.62%)
May 30, 2006	24.90	24.93	24.66	24.69	30,551,500	-0.20(-0.82%)
May 26, 2006	25.00	25.04	24.73	24.90	29,218,516	-0.07(-0.26%)
May 25, 2006	24.91	24.97	24.67	24.96	27,769,980	+0.12(+0.47%)
May 24, 2006	24.48	24.93	24.44	24.85	40,186,852	+0.18(+0.74%)
May 23, 2006	24.73	24.82	24.59	24.66	30,466,010	-0.04(-0.18%)
May 22, 2006	24.69	24.92	24.67	24.71	36,967,808	-0.07(-0.26%)
May 19, 2006	24.82	25.02	24.62	24.77	41,383,880	+0.01(+0.03%)
May 18, 2006	25.01	25.06	24.76	24.77	33,312,476	-0.20(-0.78%)
May 17, 2006	25.11	25.27	24.95	24.96	35,201,432	-0.27(-1.06%)
May 16, 2006	25.19	25.32	25.17	25.23	32,259,408	+0.17(+0.67%)
May 15, 2006	24.73	25.09	24.72	25.06	31,759,006	+0.20(+0.82%)
May 12, 2006	24.93	25.05	24.79	24.86	31,381,186	-0.17(-0.67%)
May 11, 2006	25.02	25.14	24.75	25.03	31,423,104	-0.14(-0.55%)
May 10, 2006	25.34	25.38	25.02	25.16	29,349,926	-0.22(-0.86%)
May 09, 2006	25.35	25.47	25.31	25.38	23,097,158	+0.00(+0.00%)
May 08, 2006	25.45	25.56	25.36	25.38	22,582,828	-0.12(-0.46%)
May 05, 2006	25.34	25.54	25.29	25.50	35,937,076	+0.26(+1.03%)
May 04, 2006	25.02	25.34	25.00	25.24	30,129,006	+0.29(+1.16%)
May 03, 2006	25.01	25.14	24.80	24.95	30,591,214	-0.06(-0.23%)
May 02, 2006	24.94	25.09	24.73	25.01	22,681,556	+0.07(+0.26%)

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.