Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.65	26.50	25.62	26.48	3,025,000	+0.81(+3.16%)
May 30, 2006	25.64	25.99	25.29	25.67	991,600	+0.03(+0.10%)
May 26, 2006	25.65	25.85	25.48	25.64	756,000	+0.02(+0.06%)
May 25, 2006	25.21	25.80	25.21	25.63	1,311,800	+0.41(+1.65%)
May 24, 2006	25.61	25.71	24.95	25.21	1,857,200	-0.40(-1.56%)
May 23, 2006	25.73	25.90	25.38	25.61	1,719,200	-0.03(-0.12%)
May 22, 2006	25.82	25.86	25.58	25.64	1,294,000	-0.18(-0.70%)
May 19, 2006	26.30	26.33	25.70	25.82	808,200	-0.41(-1.56%)
May 18, 2006	26.23	26.54	26.07	26.23	1,052,600	+0.09(+0.34%)
May 17, 2006	26.26	26.36	25.95	26.14	763,600	-0.11(-0.42%)
May 16, 2006	26.00	26.50	25.93	26.25	1,321,000	+0.28(+1.08%)
May 15, 2006	25.88	26.10	25.61	25.98	1,614,000	-0.12(-0.48%)
May 12, 2006	26.25	26.25	25.90	26.10	959,600	-0.05(-0.21%)
May 11, 2006	26.43	26.50	26.00	26.16	1,376,200	-0.35(-1.32%)
May 10, 2006	26.51	26.90	26.40	26.50	870,800	-0.08(-0.30%)
May 09, 2006	26.89	27.02	26.51	26.59	2,052,000	-0.20(-0.77%)
May 08, 2006	26.66	27.14	26.59	26.79	1,730,600	+0.12(+0.47%)
May 05, 2006	26.23	26.71	25.45	26.66	7,345,800	+1.19(+4.67%)
May 04, 2006	27.04	27.11	24.83	25.48	9,273,000	-1.64(-6.07%)
May 03, 2006	27.38	27.80	26.75	27.12	3,512,600	-0.29(-1.06%)
May 02, 2006	27.80	28.04	27.32	27.41	1,282,200	-0.57(-2.02%)

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.