Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.69	24.76	24.34	24.50	450,353	+0.10(+0.40%)
May 30, 2006	24.82	24.85	24.37	24.40	419,880	-0.49(-1.97%)
May 26, 2006	24.79	24.97	24.62	24.89	439,431	+0.19(+0.75%)
May 25, 2006	24.50	24.73	24.37	24.70	1,484,684	+0.15(+0.60%)
May 24, 2006	24.47	24.65	24.17	24.56	865,110	+0.11(+0.46%)
May 23, 2006	24.40	24.82	24.36	24.44	1,032,038	-0.63(-2.51%)
May 22, 2006	24.95	25.15	24.48	25.07	528,963	-0.10(-0.41%)
May 19, 2006	25.16	25.28	24.82	25.18	639,933	-0.27(-1.05%)
May 18, 2006	25.36	25.62	25.36	25.45	661,912	+0.04(+0.18%)
May 17, 2006	26.14	26.14	25.36	25.40	671,350	-0.62(-2.37%)
May 16, 2006	26.02	26.20	25.96	26.02	347,878	+0.01(+0.03%)
May 15, 2006	25.66	26.06	25.64	26.01	463,567	-0.01(-0.06%)
May 12, 2006	26.25	26.40	25.59	26.02	873,740	-0.39(-1.49%)
May 11, 2006	26.77	26.79	26.38	26.42	600,831	-0.64(-2.36%)
May 10, 2006	27.08	27.11	26.94	27.05	1,223,775	-0.58(-2.09%)
May 09, 2006	27.44	27.80	27.40	27.63	418,532	+0.36(+1.33%)
May 08, 2006	27.66	27.66	27.19	27.27	1,025,026	-0.74(-2.65%)
May 05, 2006	27.89	28.15	27.74	28.01	501,726	+0.44(+1.59%)
May 04, 2006	27.39	27.66	27.38	27.57	610,000	+0.21(+0.76%)
May 03, 2006	27.54	27.55	27.20	27.37	585,864	-0.07(-0.24%)
May 02, 2006	27.46	27.49	27.32	27.43	925,517	+0.96(+3.64%)

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.