Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.49	23.63	23.45	23.61	1,504,785	+0.15(+0.63%)
May 30, 2006	23.61	23.67	23.42	23.46	1,855,474	-0.31(-1.31%)
May 26, 2006	23.73	23.82	23.65	23.77	2,487,587	+0.13(+0.56%)
May 25, 2006	23.59	23.67	23.49	23.64	682,358	+0.22(+0.93%)
May 24, 2006	23.39	23.49	23.18	23.42	2,191,898	+0.07(+0.30%)
May 23, 2006	23.54	23.56	23.35	23.35	2,925,015	-0.11(-0.46%)
May 22, 2006	23.47	23.67	23.45	23.46	1,122,228	-0.10(-0.43%)
May 19, 2006	23.73	23.73	23.45	23.56	1,402,110	-0.13(-0.56%)
May 18, 2006	23.84	23.84	23.68	23.70	1,655,778	-0.10(-0.43%)
May 17, 2006	23.96	24.13	23.78	23.80	4,317,360	-0.25(-1.04%)
May 16, 2006	23.97	24.12	23.95	24.05	2,323,615	+0.06(+0.26%)
May 15, 2006	23.70	23.98	23.66	23.98	2,889,934	+0.33(+1.41%)
May 12, 2006	23.64	23.78	23.63	23.65	1,806,899	-0.05(-0.23%)
May 11, 2006	23.77	23.85	23.66	23.70	2,082,541	-0.05(-0.20%)
May 10, 2006	23.74	23.86	23.73	23.75	2,930,798	-0.02(-0.10%)
May 09, 2006	23.88	23.94	23.74	23.77	4,083,096	-0.17(-0.71%)
May 08, 2006	23.90	23.98	23.89	23.94	3,971,940	-0.01(-0.03%)
May 05, 2006	23.84	23.99	23.77	23.95	1,529,201	+0.23(+0.98%)
May 04, 2006	24.36	24.36	23.64	23.72	1,896,467	+0.08(+0.33%)
May 03, 2006	23.78	23.85	23.63	23.64	2,831,079	-0.26(-1.11%)
May 02, 2006	23.94	23.99	23.84	23.91	1,016,854	+0.00(+0.00%)

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.