Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.19	27.53	26.14	27.53	3,856,102	+1.36(+5.20%)
May 30, 2006	26.25	26.37	26.09	26.17	1,371,626	-0.34(-1.28%)
May 26, 2006	26.41	26.65	26.25	26.51	1,722,294	+0.23(+0.89%)
May 25, 2006	26.41	26.41	26.10	26.28	1,742,286	-0.10(-0.37%)
May 24, 2006	26.17	26.50	26.01	26.37	3,096,777	+0.19(+0.74%)
May 23, 2006	26.33	26.54	26.16	26.18	1,777,552	+0.09(+0.34%)
May 22, 2006	26.28	26.31	25.89	26.09	2,143,741	-0.27(-1.01%)
May 19, 2006	26.17	26.66	26.17	26.36	2,436,916	+0.28(+1.08%)
May 18, 2006	26.13	26.45	26.02	26.08	1,825,607	+0.08(+0.31%)
May 17, 2006	25.77	26.27	25.77	26.00	1,703,916	-0.17(-0.65%)
May 16, 2006	26.29	26.34	26.04	26.16	1,508,342	-0.14(-0.52%)
May 15, 2006	26.62	26.72	26.04	26.30	2,168,452	-0.27(-1.03%)
May 12, 2006	27.10	27.14	26.54	26.58	1,857,520	-0.51(-1.87%)
May 11, 2006	27.26	27.30	26.98	27.08	1,850,318	-0.22(-0.80%)
May 10, 2006	27.20	27.53	26.98	27.30	1,582,971	-0.06(-0.21%)
May 09, 2006	27.49	27.70	27.36	27.36	1,756,318	-0.32(-1.16%)
May 08, 2006	27.48	27.85	27.48	27.68	964,211	+0.25(+0.91%)
May 05, 2006	27.62	27.79	27.28	27.43	2,678,559	-0.21(-0.76%)
May 04, 2006	27.86	28.29	27.62	27.64	1,165,622	-0.30(-1.07%)
May 03, 2006	27.48	28.10	27.24	27.94	3,035,063	+0.51(+1.85%)
May 02, 2006	27.64	27.89	27.33	27.43	3,816,242	-0.23(-0.82%)

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.