Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.79	23.90	23.54	23.71	1,810,158	+0.04(+0.16%)
May 30, 2006	23.78	23.94	23.63	23.67	1,360,723	-0.21(-0.90%)
May 26, 2006	23.93	24.03	23.78	23.88	731,428	-0.01(-0.04%)
May 25, 2006	24.05	24.15	23.85	23.89	886,879	-0.17(-0.72%)
May 24, 2006	23.98	24.11	23.58	24.07	1,852,981	+0.00(+0.02%)
May 23, 2006	24.66	24.70	24.03	24.06	882,382	-0.62(-2.52%)
May 22, 2006	24.37	24.74	24.23	24.68	1,327,963	+0.22(+0.92%)
May 19, 2006	24.59	24.59	24.31	24.46	1,135,898	-0.11(-0.46%)
May 18, 2006	24.52	24.69	24.36	24.57	842,770	+0.10(+0.40%)
May 17, 2006	24.36	24.59	24.32	24.47	1,134,186	+0.00(+0.00%)
May 16, 2006	24.51	24.62	24.41	24.47	1,006,785	-0.08(-0.32%)
May 15, 2006	24.24	24.61	24.23	24.55	949,615	+0.22(+0.90%)
May 12, 2006	24.26	24.52	24.10	24.33	813,222	-0.01(-0.04%)
May 11, 2006	24.33	24.51	24.19	24.34	955,825	-0.02(-0.08%)
May 10, 2006	24.22	24.53	24.21	24.36	1,142,964	+0.12(+0.48%)
May 09, 2006	24.18	24.32	24.07	24.24	1,161,164	+0.02(+0.10%)
May 08, 2006	24.09	24.33	24.08	24.22	804,443	+0.08(+0.33%)
May 05, 2006	23.89	24.23	23.77	24.14	1,037,190	+0.28(+1.15%)
May 04, 2006	23.55	24.17	23.55	23.87	1,942,269	+0.36(+1.53%)
May 03, 2006	23.71	23.81	23.48	23.51	1,213,409	-0.25(-1.04%)
May 02, 2006	23.73	24.08	23.62	23.75	1,661,559	+0.20(+0.85%)

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.