Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.84	25.29	24.70	25.07	2,649,931	+0.23(+0.94%)
May 30, 2006	24.87	25.04	24.78	24.84	4,069,794	-0.21(-0.84%)
May 26, 2006	24.84	25.05	24.70	25.05	3,161,096	+0.22(+0.89%)
May 25, 2006	24.58	24.83	24.48	24.83	4,354,928	+0.30(+1.23%)
May 24, 2006	24.12	24.58	23.99	24.53	4,321,683	+0.51(+2.11%)
May 23, 2006	24.33	24.46	23.96	24.02	3,321,165	-0.41(-1.68%)
May 22, 2006	23.85	24.53	23.85	24.43	5,028,624	+0.47(+1.95%)
May 19, 2006	23.79	24.10	23.62	23.96	3,884,220	+0.35(+1.49%)
May 18, 2006	23.54	23.80	23.54	23.61	2,994,519	+0.07(+0.31%)
May 17, 2006	23.74	23.88	23.41	23.54	2,554,769	-0.34(-1.43%)
May 16, 2006	23.95	24.01	23.85	23.88	1,604,558	-0.07(-0.31%)
May 15, 2006	23.83	24.17	23.79	23.95	3,254,498	+0.18(+0.77%)
May 12, 2006	24.07	24.12	23.75	23.77	3,625,119	-0.41(-1.69%)
May 11, 2006	24.56	24.59	24.12	24.18	2,683,000	-0.65(-2.63%)
May 10, 2006	24.45	24.83	24.41	24.83	3,150,718	+0.38(+1.56%)
May 09, 2006	24.46	24.48	24.36	24.45	1,550,205	-0.04(-0.16%)
May 08, 2006	24.45	24.67	24.45	24.49	2,119,945	-0.02(-0.09%)
May 05, 2006	24.29	24.57	24.29	24.51	1,847,300	+0.31(+1.27%)
May 04, 2006	24.18	24.27	24.10	24.21	1,863,131	+0.14(+0.57%)
May 03, 2006	24.30	24.42	24.05	24.07	2,429,176	-0.30(-1.21%)
May 02, 2006	24.49	24.62	24.30	24.37	2,593,643	-0.03(-0.14%)

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.