Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.62	23.80	23.18	23.50	381,000	+0.02(+0.09%)
May 30, 2006	24.04	24.04	23.47	23.48	205,300	-0.76(-3.14%)
May 26, 2006	24.25	24.35	23.99	24.24	195,400	+0.06(+0.25%)
May 25, 2006	24.04	24.42	24.00	24.18	249,200	+0.16(+0.67%)
May 24, 2006	24.00	24.47	23.60	24.02	411,300	+0.01(+0.04%)
May 23, 2006	24.93	24.98	23.98	24.01	235,700	-0.72(-2.91%)
May 22, 2006	24.60	25.11	24.11	24.73	258,800	-0.20(-0.80%)
May 19, 2006	24.58	25.25	24.41	24.93	254,400	+0.25(+1.01%)
May 18, 2006	24.91	25.04	24.68	24.68	215,300	-0.19(-0.76%)
May 17, 2006	25.20	25.62	24.80	24.87	298,000	-0.79(-3.08%)
May 16, 2006	26.21	26.23	25.59	25.66	154,000	-0.61(-2.32%)
May 15, 2006	26.14	26.41	25.54	26.27	348,100	-0.21(-0.79%)
May 12, 2006	26.90	27.09	26.40	26.48	227,200	-0.52(-1.93%)
May 11, 2006	27.40	27.56	26.93	27.00	233,600	-0.50(-1.82%)
May 10, 2006	27.85	27.91	27.26	27.50	129,000	-0.45(-1.61%)
May 09, 2006	27.87	28.37	27.82	27.95	159,200	+0.07(+0.25%)
May 08, 2006	28.15	28.43	27.80	27.88	178,500	-0.45(-1.59%)
May 05, 2006	28.11	28.57	28.11	28.33	183,800	+0.42(+1.50%)
May 04, 2006	27.98	28.59	27.66	27.91	189,000	-0.27(-0.96%)
May 03, 2006	28.85	29.49	27.85	28.18	251,400	-0.67(-2.32%)
May 02, 2006	27.68	28.85	27.57	28.85	260,400	+1.20(+4.34%)

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.