Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.75	29.07	28.54	28.80	7,192,569	+0.49(+1.74%)
May 30, 2006	29.86	29.86	28.19	28.31	7,512,456	-1.28(-4.33%)
May 26, 2006	29.10	29.85	28.87	29.59	6,708,551	+0.92(+3.21%)
May 25, 2006	28.40	28.92	28.22	28.67	7,147,386	+0.75(+2.68%)
May 24, 2006	27.81	28.44	27.71	27.92	8,455,953	+0.17(+0.62%)
May 23, 2006	28.40	28.82	27.69	27.74	10,424,216	+0.03(+0.12%)
May 22, 2006	27.85	27.85	26.93	27.71	12,353,215	-0.14(-0.50%)
May 19, 2006	27.71	27.88	26.89	27.85	13,870,084	+0.28(+1.01%)
May 18, 2006	28.75	29.68	27.40	27.57	15,226,431	-1.66(-5.66%)
May 17, 2006	30.50	30.51	29.10	29.23	9,625,651	-1.34(-4.40%)
May 16, 2006	29.81	30.86	29.19	30.57	12,575,086	+0.62(+2.06%)
May 15, 2006	29.51	30.20	28.58	29.95	15,419,865	-0.60(-1.95%)
May 12, 2006	31.52	31.85	29.81	30.55	17,163,658	-0.80(-2.54%)
May 11, 2006	31.52	32.36	30.97	31.35	17,046,298	+0.17(+0.56%)
May 10, 2006	31.83	31.83	30.69	31.17	13,550,340	-0.15(-0.49%)
May 09, 2006	30.48	31.69	30.17	31.33	24,612,454	+1.39(+4.63%)
May 08, 2006	28.49	30.13	28.46	29.94	14,129,487	+1.75(+6.19%)
May 05, 2006	28.24	28.73	28.01	28.19	12,076,344	+0.48(+1.75%)
May 04, 2006	29.30	29.56	27.50	27.71	23,437,560	-2.30(-7.66%)
May 03, 2006	29.03	30.21	28.33	30.01	25,016,212	+0.98(+3.39%)
May 02, 2006	27.18	29.13	26.58	29.03	27,868,498	+2.70(+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.