Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.43	27.74	27.23	27.48	7,538,230	+0.47(+1.74%)
May 30, 2006	28.49	28.49	26.90	27.01	7,873,491	-1.22(-4.33%)
May 26, 2006	27.76	28.48	27.55	28.23	7,030,951	+0.88(+3.21%)
May 25, 2006	27.10	27.60	26.92	27.35	7,490,876	+0.71(+2.68%)
May 24, 2006	26.53	27.14	26.44	26.64	8,862,330	+0.17(+0.62%)
May 23, 2006	27.10	27.50	26.42	26.47	10,925,184	+0.03(+0.12%)
May 22, 2006	26.57	26.57	25.69	26.44	12,946,887	-0.13(-0.50%)
May 19, 2006	26.44	26.60	25.65	26.57	14,536,654	+0.26(+1.01%)
May 18, 2006	27.43	28.32	26.14	26.31	15,958,185	-1.58(-5.66%)
May 17, 2006	29.10	29.11	27.76	27.89	10,088,242	-1.28(-4.40%)
May 16, 2006	28.44	29.45	27.85	29.17	13,179,421	+0.59(+2.06%)
May 15, 2006	28.16	28.82	27.27	28.58	16,160,915	-0.57(-1.95%)
May 12, 2006	30.07	30.39	28.44	29.15	17,988,512	-0.76(-2.54%)
May 11, 2006	30.07	30.87	29.55	29.91	17,865,512	+0.17(+0.56%)
May 10, 2006	30.37	30.37	29.28	29.74	14,201,544	-0.15(-0.49%)
May 09, 2006	29.08	30.24	28.79	29.89	25,795,284	+1.32(+4.63%)
May 08, 2006	27.18	28.75	27.15	28.57	14,808,524	+1.67(+6.19%)
May 05, 2006	26.95	27.41	26.72	26.90	12,656,711	+0.46(+1.75%)
May 04, 2006	27.96	28.20	26.24	26.44	24,563,926	-2.19(-7.66%)
May 03, 2006	27.70	28.83	27.03	28.63	26,218,444	+0.94(+3.39%)
May 02, 2006	25.94	27.79	25.36	27.70	29,207,806	+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.