Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.49	29.71	29.15	29.48	16,414,793	+0.14(+0.47%)
May 30, 2006	29.66	29.72	29.34	29.34	12,556,854	-0.55(-1.83%)
May 26, 2006	29.80	29.99	29.69	29.89	11,453,470	+0.26(+0.89%)
May 25, 2006	29.49	29.66	29.26	29.62	14,323,744	+0.48(+1.66%)
May 24, 2006	29.10	29.37	28.75	29.14	20,475,530	-0.01(-0.05%)
May 23, 2006	29.55	29.65	29.12	29.15	19,178,316	-0.32(-1.10%)
May 22, 2006	29.55	29.69	29.27	29.48	21,432,964	-0.08(-0.26%)
May 19, 2006	29.66	29.76	29.38	29.55	19,285,502	+0.01(+0.02%)
May 18, 2006	29.93	30.01	29.51	29.55	15,774,286	-0.35(-1.18%)
May 17, 2006	30.28	30.45	29.79	29.90	18,811,920	-0.74(-2.41%)
May 16, 2006	30.83	30.97	30.51	30.64	11,955,692	-0.15(-0.49%)
May 15, 2006	30.65	30.94	30.59	30.79	16,243,239	+0.15(+0.50%)
May 12, 2006	31.08	31.08	30.60	30.64	26,333,246	-0.57(-1.84%)
May 11, 2006	31.75	31.77	31.08	31.21	15,236,047	-0.53(-1.68%)
May 10, 2006	31.62	31.88	31.46	31.75	10,434,416	-0.07(-0.22%)
May 09, 2006	31.76	32.04	31.70	31.81	11,472,129	-0.06(-0.17%)
May 08, 2006	32.22	32.25	31.83	31.87	14,875,581	-0.38(-1.18%)
May 05, 2006	31.74	32.35	31.59	32.25	25,021,132	+0.66(+2.10%)
May 04, 2006	31.46	31.67	31.46	31.59	15,261,505	+0.16(+0.51%)
May 03, 2006	31.52	31.59	31.26	31.43	22,550,234	-0.03(-0.09%)
May 02, 2006	31.11	31.46	31.05	31.46	18,753,048	+0.50(+1.61%)

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.