Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.27	24.44	24.04	24.24	1,387,199	+0.04(+0.17%)
May 30, 2006	24.84	24.84	24.16	24.20	1,659,023	-0.64(-2.58%)
May 26, 2006	24.71	24.88	24.59	24.84	982,973	+0.16(+0.64%)
May 25, 2006	24.54	24.70	24.33	24.68	955,674	+0.53(+2.19%)
May 24, 2006	24.13	24.30	23.87	24.15	2,012,551	-0.11(-0.46%)
May 23, 2006	24.16	24.42	24.06	24.27	1,466,563	+0.31(+1.31%)
May 22, 2006	23.91	24.09	23.67	23.95	1,423,079	+0.01(+0.04%)
May 19, 2006	23.90	24.01	23.70	23.94	1,808,780	-0.11(-0.47%)
May 18, 2006	24.26	24.45	24.05	24.06	1,512,192	-0.02(-0.09%)
May 17, 2006	24.88	24.92	23.94	24.08	2,604,753	-1.00(-3.99%)
May 16, 2006	24.80	25.26	24.74	25.08	3,452,789	+0.87(+3.58%)
May 15, 2006	24.36	24.51	24.08	24.21	1,300,621	-0.29(-1.17%)
May 12, 2006	24.71	24.92	24.50	24.50	1,492,887	-0.17(-0.71%)
May 11, 2006	24.92	24.97	24.63	24.67	962,499	+0.04(+0.17%)
May 10, 2006	24.71	24.78	24.57	24.63	774,133	-0.13(-0.54%)
May 09, 2006	24.77	24.90	24.72	24.76	906,925	+0.26(+1.05%)
May 08, 2006	24.68	24.68	24.36	24.51	1,411,964	-0.30(-1.22%)
May 05, 2006	24.89	24.89	24.65	24.81	2,265,655	-0.29(-1.16%)
May 04, 2006	24.77	25.10	24.77	25.10	2,717,265	+0.71(+2.90%)
May 03, 2006	24.44	24.46	24.28	24.40	2,967,250	-0.15(-0.61%)
May 02, 2006	24.49	24.69	24.47	24.54	3,776,482	+0.55(+2.29%)

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.