Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.64	26.34	25.60	26.29	445,720	+0.75(+2.94%)
May 30, 2006	26.12	26.43	25.53	25.54	254,116	-0.78(-2.96%)
May 26, 2006	26.12	26.34	25.75	26.32	214,840	+0.21(+0.80%)
May 25, 2006	25.80	26.17	25.60	26.11	394,478	+0.52(+2.03%)
May 24, 2006	24.99	25.70	24.91	25.59	567,555	+0.60(+2.40%)
May 23, 2006	25.34	25.70	24.93	24.99	252,725	-0.18(-0.72%)
May 22, 2006	25.34	25.58	25.11	25.17	278,729	-0.33(-1.29%)
May 19, 2006	24.90	25.71	24.83	25.50	551,887	+0.56(+2.25%)
May 18, 2006	24.88	25.29	24.64	24.94	241,282	+0.25(+1.01%)
May 17, 2006	24.42	25.11	24.15	24.69	220,501	+0.17(+0.69%)
May 16, 2006	24.74	25.00	24.03	24.52	200,958	-0.04(-0.16%)
May 15, 2006	24.90	25.13	24.50	24.56	368,966	-0.46(-1.84%)
May 12, 2006	25.57	25.65	24.81	25.02	270,744	-0.64(-2.49%)
May 11, 2006	26.30	26.31	25.54	25.66	281,112	-0.58(-2.21%)
May 10, 2006	26.00	26.41	25.90	26.24	195,781	+0.22(+0.85%)
May 09, 2006	26.27	26.49	25.95	26.02	144,872	-0.38(-1.44%)
May 08, 2006	26.69	26.95	26.31	26.40	95,784	-0.36(-1.35%)
May 05, 2006	26.85	27.15	26.57	26.76	85,574	+0.11(+0.41%)
May 04, 2006	26.32	26.94	26.30	26.65	130,493	+0.39(+1.49%)
May 03, 2006	26.23	26.71	26.13	26.26	241,942	+0.07(+0.27%)
May 02, 2006	26.13	26.32	25.68	26.19	167,798	+0.00(+0.00%)

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.