Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.57	26.87	26.33	26.81	1,576,467	+0.42(+1.60%)
May 30, 2006	26.77	26.94	26.38	26.38	1,240,801	-0.58(-2.17%)
May 26, 2006	27.01	27.12	26.74	26.97	1,129,623	-0.01(-0.05%)
May 25, 2006	26.87	26.98	26.55	26.98	987,402	+0.40(+1.50%)
May 24, 2006	26.68	26.89	26.05	26.58	1,275,919	-0.11(-0.42%)
May 23, 2006	27.09	27.37	26.67	26.70	1,456,364	-0.10(-0.36%)
May 22, 2006	26.88	27.12	26.49	26.79	1,396,216	-0.28(-1.04%)
May 19, 2006	27.02	27.34	26.84	27.08	1,854,313	+0.10(+0.37%)
May 18, 2006	27.47	27.61	26.98	26.98	1,343,441	-0.49(-1.79%)
May 17, 2006	28.08	28.27	27.28	27.47	1,796,105	-0.91(-3.22%)
May 16, 2006	28.62	28.70	28.35	28.38	1,350,038	+0.14(+0.49%)
May 15, 2006	28.19	28.47	27.94	28.24	1,972,864	+0.00(+0.00%)
May 12, 2006	29.30	29.32	28.20	28.24	2,041,549	-1.11(-3.77%)
May 11, 2006	29.43	29.76	29.26	29.35	1,227,995	+0.06(+0.19%)
May 10, 2006	29.42	29.62	29.21	29.29	1,308,904	-0.21(-0.72%)
May 09, 2006	29.26	29.56	29.24	29.51	1,103,042	+0.22(+0.74%)
May 08, 2006	29.56	29.72	29.26	29.29	1,258,457	-0.26(-0.88%)
May 05, 2006	29.72	29.89	29.23	29.55	1,568,706	+0.23(+0.79%)
May 04, 2006	29.10	29.41	29.07	29.32	1,376,037	+0.34(+1.17%)
May 03, 2006	28.66	29.04	28.66	28.98	1,236,920	+0.34(+1.18%)
May 02, 2006	28.45	28.86	28.36	28.65	1,871,970	+0.42(+1.48%)

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.