Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.91	27.18	26.80	27.16	16,914,072	+0.30(+1.11%)
May 30, 2006	27.26	27.33	26.86	26.86	16,166,328	-0.69(-2.51%)
May 26, 2006	27.43	27.85	27.43	27.55	12,960,766	+0.19(+0.70%)
May 25, 2006	27.33	27.36	27.03	27.36	13,200,190	+0.28(+1.03%)
May 24, 2006	26.93	27.20	26.78	27.08	20,840,012	+0.12(+0.45%)
May 23, 2006	27.48	27.58	26.90	26.96	15,156,704	-0.46(-1.69%)
May 22, 2006	27.43	27.56	27.12	27.43	15,272,066	-0.32(-1.16%)
May 19, 2006	27.50	27.87	27.45	27.75	16,830,708	+0.38(+1.38%)
May 18, 2006	27.43	27.85	27.24	27.37	22,458,722	+0.29(+1.05%)
May 17, 2006	27.27	27.33	26.58	27.08	40,891,020	-0.31(-1.14%)
May 16, 2006	28.22	28.22	27.20	27.40	43,369,184	-1.46(-5.06%)
May 15, 2006	28.47	28.86	28.17	28.86	13,548,239	+0.36(+1.25%)
May 12, 2006	28.88	28.94	28.26	28.50	16,373,193	-0.51(-1.77%)
May 11, 2006	29.25	29.43	28.89	29.01	12,756,708	-0.35(-1.19%)
May 10, 2006	29.43	29.47	29.11	29.36	10,486,528	-0.11(-0.36%)
May 09, 2006	29.29	29.65	29.24	29.47	11,730,103	+0.25(+0.85%)
May 08, 2006	29.32	29.53	29.13	29.22	9,865,092	-0.20(-0.68%)
May 05, 2006	28.97	29.56	28.84	29.42	15,808,174	+0.73(+2.56%)
May 04, 2006	28.80	28.86	28.57	28.69	12,997,957	-0.08(-0.27%)
May 03, 2006	28.64	28.91	28.54	28.77	8,522,436	+0.12(+0.42%)
May 02, 2006	29.14	29.18	28.59	28.64	11,403,666	-0.24(-0.84%)

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.