Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.37	21.49	21.27	21.38	3,249,865	+0.06(+0.29%)
May 30, 2006	21.33	21.40	21.19	21.32	3,238,547	-0.01(-0.03%)
May 26, 2006	21.38	21.56	21.23	21.32	2,192,646	-0.06(-0.29%)
May 25, 2006	21.03	21.41	21.03	21.38	2,663,505	+0.32(+1.51%)
May 24, 2006	20.95	21.34	20.79	21.07	3,448,510	+0.03(+0.13%)
May 23, 2006	21.67	22.35	20.34	21.04	2,865,778	+0.03(+0.16%)
May 22, 2006	21.24	21.56	20.90	21.01	4,936,829	-0.23(-1.07%)
May 19, 2006	21.24	21.46	21.05	21.23	4,727,591	-0.01(-0.03%)
May 18, 2006	21.48	21.70	21.23	21.24	3,818,522	-0.24(-1.12%)
May 17, 2006	21.74	21.74	21.27	21.48	4,391,533	-0.54(-2.44%)
May 16, 2006	22.38	22.38	21.98	22.02	3,986,841	-0.36(-1.60%)
May 15, 2006	22.33	22.40	22.09	22.38	2,618,378	+0.05(+0.22%)
May 12, 2006	22.73	22.74	22.29	22.33	2,874,919	-0.37(-1.64%)
May 11, 2006	22.90	22.98	22.69	22.70	3,905,874	-0.08(-0.33%)
May 10, 2006	22.41	22.91	22.40	22.78	3,422,827	+0.32(+1.44%)
May 09, 2006	22.54	22.63	22.40	22.45	2,781,618	-0.07(-0.31%)
May 08, 2006	22.57	22.69	22.47	22.52	2,906,552	-0.06(-0.24%)
May 05, 2006	22.36	22.61	22.25	22.58	4,361,206	+0.34(+1.52%)
May 04, 2006	22.23	22.47	22.16	22.24	3,667,325	-0.06(-0.25%)
May 03, 2006	22.34	22.47	22.17	22.29	4,072,887	-0.05(-0.22%)
May 02, 2006	22.40	22.44	21.93	22.34	4,792,306	+0.29(+1.31%)

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.