Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.34	23.66	23.17	23.52	9,677,941	+0.25(+1.06%)
May 30, 2006	23.32	23.65	23.10	23.27	12,208,187	-0.01(-0.02%)
May 26, 2006	23.09	23.29	22.92	23.28	8,909,021	+0.35(+1.52%)
May 25, 2006	22.60	23.20	22.78	22.93	14,852,818	+0.33(+1.47%)
May 24, 2006	22.51	22.93	22.16	22.60	21,276,766	+0.21(+0.92%)
May 23, 2006	23.35	23.50	22.36	22.39	19,532,380	-0.84(-3.63%)
May 22, 2006	24.44	24.57	23.21	23.23	23,755,888	-2.69(-10.39%)
May 19, 2006	25.75	26.04	25.40	25.93	9,553,707	+0.38(+1.48%)
May 18, 2006	25.90	26.15	25.54	25.55	5,886,050	-0.31(-1.19%)
May 17, 2006	26.10	26.61	25.56	25.85	9,566,291	-0.46(-1.75%)
May 16, 2006	26.32	26.72	26.03	26.31	5,452,423	-0.02(-0.07%)
May 15, 2006	26.61	27.00	26.06	26.33	8,812,541	-0.38(-1.44%)
May 12, 2006	27.02	27.31	26.66	26.72	6,997,161	-0.25(-0.93%)
May 11, 2006	27.60	27.66	26.64	26.97	8,846,640	-0.69(-2.51%)
May 10, 2006	28.18	28.19	27.54	27.66	5,940,437	-0.52(-1.83%)
May 09, 2006	28.33	28.38	27.64	28.18	5,824,233	-0.18(-0.63%)
May 08, 2006	28.85	29.04	28.34	28.35	4,863,452	-0.52(-1.81%)
May 05, 2006	29.00	29.21	28.67	28.88	7,757,333	+0.19(+0.68%)
May 04, 2006	28.40	29.51	28.22	28.68	9,910,446	+0.30(+1.07%)
May 03, 2006	27.47	28.49	27.39	28.38	9,134,862	+0.95(+3.47%)
May 02, 2006	27.28	27.48	27.00	27.43	6,741,896	+0.28(+1.01%)

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.