Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.43	27.74	27.23	27.48	7,538,624	+0.47(+1.74%)
May 30, 2006	28.49	28.49	26.90	27.01	7,873,902	-1.22(-4.33%)
May 26, 2006	27.76	28.48	27.55	28.23	7,031,318	+0.88(+3.21%)
May 25, 2006	27.10	27.59	26.92	27.35	7,491,267	+0.71(+2.68%)
May 24, 2006	26.53	27.14	26.44	26.64	8,862,793	+0.17(+0.62%)
May 23, 2006	27.10	27.50	26.42	26.47	10,925,755	+0.03(+0.13%)
May 22, 2006	26.57	26.57	25.69	26.44	12,947,563	-0.13(-0.50%)
May 19, 2006	26.44	26.60	25.65	26.57	14,537,413	+0.26(+1.01%)
May 18, 2006	27.43	28.32	26.14	26.31	15,959,018	-1.58(-5.67%)
May 17, 2006	29.10	29.11	27.76	27.89	10,088,768	-1.28(-4.40%)
May 16, 2006	28.44	29.44	27.85	29.17	13,180,110	+0.59(+2.06%)
May 15, 2006	28.16	28.82	27.27	28.58	16,161,759	-0.57(-1.95%)
May 12, 2006	30.07	30.39	28.44	29.15	17,989,450	-0.76(-2.54%)
May 11, 2006	30.07	30.87	29.55	29.91	17,866,444	+0.17(+0.56%)
May 10, 2006	30.37	30.37	29.28	29.74	14,202,286	-0.15(-0.49%)
May 09, 2006	29.08	30.24	28.78	29.89	25,796,630	+1.32(+4.63%)
May 08, 2006	27.18	28.75	27.15	28.57	14,809,297	+1.67(+6.19%)
May 05, 2006	26.95	27.41	26.72	26.90	12,657,372	+0.46(+1.75%)
May 04, 2006	27.96	28.20	26.24	26.44	24,565,208	-2.19(-7.66%)
May 03, 2006	27.69	28.82	27.03	28.63	26,219,814	+0.94(+3.39%)
May 02, 2006	25.94	27.79	25.36	27.69	29,209,330	+2.58(+10.26%)

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.