Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.46	28.67	28.13	28.45	17,009,826	+0.13(+0.47%)
May 30, 2006	28.62	28.68	28.31	28.31	13,012,037	-0.53(-1.83%)
May 26, 2006	28.75	28.94	28.65	28.84	11,868,655	+0.25(+0.89%)
May 25, 2006	28.45	28.62	28.23	28.59	14,842,976	+0.47(+1.66%)
May 24, 2006	28.09	28.34	27.75	28.12	21,217,764	-0.01(-0.05%)
May 23, 2006	28.51	28.61	28.10	28.13	19,873,526	-0.31(-1.10%)
May 22, 2006	28.52	28.65	28.25	28.45	22,209,904	-0.07(-0.26%)
May 19, 2006	28.62	28.72	28.35	28.52	19,984,596	+0.01(+0.02%)
May 18, 2006	28.88	28.96	28.48	28.51	16,346,101	-0.34(-1.18%)
May 17, 2006	29.22	29.39	28.75	28.85	19,493,848	-0.71(-2.41%)
May 16, 2006	29.75	29.89	29.44	29.57	12,389,083	-0.15(-0.49%)
May 15, 2006	29.57	29.85	29.52	29.71	16,832,052	+0.15(+0.50%)
May 12, 2006	29.99	29.99	29.53	29.57	27,287,820	-0.55(-1.84%)
May 11, 2006	30.64	30.66	29.99	30.12	15,788,350	-0.51(-1.68%)
May 10, 2006	30.52	30.77	30.36	30.64	10,812,661	-0.07(-0.22%)
May 09, 2006	30.65	30.92	30.59	30.70	11,887,991	-0.05(-0.17%)
May 08, 2006	31.09	31.12	30.72	30.76	15,414,817	-0.37(-1.18%)
May 05, 2006	30.63	31.22	30.48	31.12	25,928,142	+0.64(+2.10%)
May 04, 2006	30.36	30.56	30.36	30.48	15,814,731	+0.15(+0.51%)
May 03, 2006	30.42	30.49	30.17	30.33	23,367,674	-0.03(-0.09%)
May 02, 2006	30.02	30.36	29.96	30.36	19,432,842	+0.48(+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.