Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.47	28.84	28.42	28.63	10,918,388	+0.28(+0.99%)
May 30, 2006	28.78	28.95	28.30	28.35	6,254,764	-0.63(-2.17%)
May 26, 2006	29.32	29.34	28.79	28.98	4,817,265	-0.16(-0.55%)
May 25, 2006	29.58	29.58	28.88	29.14	5,931,116	-0.13(-0.44%)
May 24, 2006	29.02	29.87	28.78	29.27	8,317,287	+0.25(+0.86%)
May 23, 2006	30.03	30.30	28.81	29.02	10,168,058	-0.89(-2.98%)
May 22, 2006	30.10	30.35	29.75	29.91	6,050,850	-0.40(-1.32%)
May 19, 2006	30.25	30.89	29.96	30.31	9,014,353	+0.14(+0.46%)
May 18, 2006	31.35	31.43	29.95	30.17	11,530,731	-1.03(-3.30%)
May 17, 2006	32.01	32.20	31.16	31.20	8,507,244	-1.10(-3.41%)
May 16, 2006	32.70	32.93	32.22	32.30	6,041,372	+0.11(+0.34%)
May 15, 2006	31.86	32.39	31.70	32.19	4,184,946	+0.27(+0.85%)
May 12, 2006	32.26	32.59	31.58	31.92	3,776,464	-0.71(-2.18%)
May 11, 2006	33.30	33.52	32.40	32.63	5,574,485	-0.75(-2.25%)
May 10, 2006	33.16	33.87	33.10	33.38	5,692,135	+0.14(+0.42%)
May 09, 2006	33.75	33.99	33.17	33.24	5,894,599	-0.45(-1.34%)
May 08, 2006	34.18	34.40	33.62	33.69	4,766,879	-0.49(-1.43%)
May 05, 2006	34.69	34.72	34.11	34.18	5,556,549	-0.14(-0.41%)
May 04, 2006	34.95	35.00	33.82	34.32	11,776,320	-0.74(-2.11%)
May 03, 2006	35.98	36.09	34.31	35.06	26,881,432	-3.29(-8.58%)
May 02, 2006	38.35	39.05	38.25	38.35	6,054,555	+0.18(+0.47%)

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.