Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.81	30.01	29.63	29.94	7,908,204	+0.23(+0.77%)
May 30, 2006	30.26	30.40	29.64	29.71	8,053,205	-0.62(-2.04%)
May 26, 2006	30.12	30.36	29.92	30.33	3,834,960	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,916	+0.88(+2.99%)
May 24, 2006	29.60	29.70	29.18	29.45	12,468,404	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,953,201	+0.24(+0.80%)
May 22, 2006	29.48	29.86	29.01	29.72	12,257,752	-0.27(-0.90%)
May 19, 2006	29.76	30.11	29.60	29.99	9,476,053	+0.41(+1.40%)
May 18, 2006	29.82	30.01	29.47	29.58	8,231,503	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.82	15,612,368	-1.02(-3.30%)
May 16, 2006	30.83	31.12	30.63	30.84	8,255,355	-0.26(-0.84%)
May 15, 2006	30.92	31.12	30.73	31.10	8,479,941	-0.50(-1.59%)
May 12, 2006	32.14	32.20	31.51	31.61	8,944,699	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,756	-0.35(-1.07%)
May 10, 2006	32.17	32.33	31.89	32.33	6,593,043	+0.03(+0.09%)
May 09, 2006	32.06	32.37	32.05	32.30	6,425,844	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.84	32.02	6,656,569	-0.36(-1.11%)
May 05, 2006	32.08	32.38	32.03	32.38	8,921,792	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,946	+0.09(+0.28%)
May 03, 2006	32.25	32.25	31.64	31.78	9,176,133	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,874	+0.80(+2.55%)

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.