Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.48	29.64	29.27	29.63	14,707,902	+0.29(+0.99%)
May 30, 2006	29.59	29.60	29.30	29.34	8,437,927	-0.30(-1.02%)
May 26, 2006	29.46	29.66	29.39	29.64	7,713,320	+0.35(+1.19%)
May 25, 2006	29.43	29.46	29.15	29.29	8,563,825	+0.01(+0.03%)
May 24, 2006	29.44	29.48	29.12	29.28	12,848,157	-0.09(-0.30%)
May 23, 2006	29.24	29.58	29.09	29.37	10,685,660	+0.22(+0.77%)
May 22, 2006	29.24	29.45	29.00	29.14	12,326,654	-0.15(-0.50%)
May 19, 2006	28.85	29.53	28.78	29.29	14,330,415	+0.53(+1.86%)
May 18, 2006	28.91	29.07	28.35	28.75	14,038,678	-0.16(-0.54%)
May 17, 2006	29.41	29.43	28.80	28.91	15,692,437	-0.57(-1.94%)
May 16, 2006	29.11	29.58	29.02	29.48	14,621,122	+0.35(+1.20%)
May 15, 2006	28.90	29.14	28.87	29.13	11,321,119	+0.09(+0.30%)
May 12, 2006	28.95	29.12	28.76	29.05	13,168,717	+0.10(+0.34%)
May 11, 2006	29.00	29.08	28.68	28.95	14,893,815	-0.30(-1.03%)
May 10, 2006	28.95	29.33	28.73	29.25	21,732,542	+0.51(+1.79%)
May 09, 2006	28.03	28.75	27.96	28.73	18,740,542	+0.79(+2.82%)
May 08, 2006	28.46	28.48	27.79	27.95	28,396,680	-0.31(-1.10%)
May 05, 2006	27.69	28.32	27.69	28.26	53,554,608	+0.67(+2.43%)
May 04, 2006	27.36	27.62	27.36	27.59	8,033,263	+0.28(+1.03%)
May 03, 2006	27.15	27.36	27.09	27.31	8,692,296	+0.21(+0.79%)
May 02, 2006	27.10	27.23	26.99	27.09	7,006,317	+0.21(+0.80%)

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.