Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.91	27.17	26.80	27.16	16,915,962	+0.30(+1.11%)
May 30, 2006	27.26	27.32	26.86	26.86	16,168,135	-0.69(-2.51%)
May 26, 2006	27.43	27.85	27.43	27.55	12,962,214	+0.19(+0.70%)
May 25, 2006	27.33	27.36	27.02	27.36	13,201,665	+0.28(+1.03%)
May 24, 2006	26.93	27.20	26.77	27.08	20,842,342	+0.12(+0.45%)
May 23, 2006	27.48	27.57	26.90	26.96	15,158,398	-0.46(-1.69%)
May 22, 2006	27.43	27.56	27.12	27.42	15,273,773	-0.32(-1.16%)
May 19, 2006	27.49	27.87	27.45	27.74	16,832,590	+0.38(+1.38%)
May 18, 2006	27.43	27.85	27.24	27.37	22,461,232	+0.29(+1.05%)
May 17, 2006	27.27	27.32	26.57	27.08	40,895,588	-0.31(-1.14%)
May 16, 2006	28.21	28.21	27.20	27.39	43,374,032	-1.46(-5.06%)
May 15, 2006	28.46	28.85	28.17	28.85	13,549,754	+0.36(+1.25%)
May 12, 2006	28.88	28.94	28.26	28.50	16,375,023	-0.51(-1.77%)
May 11, 2006	29.25	29.42	28.89	29.01	12,758,134	-0.35(-1.19%)
May 10, 2006	29.42	29.47	29.10	29.36	10,487,700	-0.11(-0.36%)
May 09, 2006	29.28	29.65	29.23	29.47	11,731,414	+0.25(+0.85%)
May 08, 2006	29.32	29.53	29.13	29.22	9,866,195	-0.20(-0.68%)
May 05, 2006	28.97	29.55	28.83	29.42	15,809,941	+0.73(+2.56%)
May 04, 2006	28.80	28.85	28.56	28.68	12,999,409	-0.08(-0.27%)
May 03, 2006	28.64	28.91	28.53	28.76	8,523,388	+0.12(+0.42%)
May 02, 2006	29.14	29.18	28.59	28.64	11,404,941	-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.