Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.57	24.87	24.41	24.64	1,670,648	+0.15(+0.61%)
May 30, 2006	24.70	24.73	24.33	24.49	1,861,035	-0.38(-1.54%)
May 26, 2006	24.88	24.93	24.69	24.87	1,283,085	+0.13(+0.54%)
May 25, 2006	24.84	24.97	24.65	24.74	1,746,385	+0.08(+0.33%)
May 24, 2006	24.65	24.79	24.25	24.66	2,995,519	+0.01(+0.03%)
May 23, 2006	24.75	24.98	24.61	24.65	2,482,337	+0.02(+0.08%)
May 22, 2006	25.02	25.03	24.08	24.63	3,245,711	-0.43(-1.73%)
May 19, 2006	25.24	25.24	24.86	25.06	2,370,299	+0.09(+0.35%)
May 18, 2006	25.27	25.42	24.71	24.97	1,814,548	-0.22(-0.88%)
May 17, 2006	25.49	25.60	25.08	25.20	2,609,784	-0.49(-1.89%)
May 16, 2006	25.68	25.76	25.34	25.68	1,822,383	+0.15(+0.60%)
May 15, 2006	25.77	25.77	25.26	25.53	2,131,075	-0.24(-0.94%)
May 12, 2006	26.17	26.18	25.70	25.77	2,342,877	-0.41(-1.55%)
May 11, 2006	26.27	26.33	26.09	26.18	1,811,936	-0.04(-0.16%)
May 10, 2006	26.17	26.27	26.01	26.22	2,319,634	+0.06(+0.23%)
May 09, 2006	26.04	26.18	25.96	26.16	1,382,326	+0.04(+0.16%)
May 08, 2006	26.06	26.19	26.06	26.11	2,124,285	-0.03(-0.12%)
May 05, 2006	26.10	26.16	26.03	26.14	2,809,311	+0.08(+0.31%)
May 04, 2006	26.17	26.37	26.03	26.06	2,496,962	-0.11(-0.41%)
May 03, 2006	26.00	26.23	25.94	26.17	2,468,234	+0.18(+0.68%)
May 02, 2006	25.73	26.07	25.65	26.00	2,632,505	+0.27(+1.04%)

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.