Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.15	29.78	29.11	29.65	1,040,536	+0.54(+1.85%)
May 30, 2006	29.65	29.74	28.92	29.11	874,091	-0.53(-1.80%)
May 26, 2006	29.59	29.89	29.32	29.65	578,384	+0.20(+0.70%)
May 25, 2006	29.18	29.56	28.81	29.44	863,698	+0.57(+1.96%)
May 24, 2006	29.22	29.55	28.16	28.88	988,422	-0.33(-1.12%)
May 23, 2006	30.16	30.74	29.18	29.20	1,059,274	-0.68(-2.29%)
May 22, 2006	29.87	30.15	29.04	29.89	1,204,346	-0.06(-0.21%)
May 19, 2006	30.15	30.56	29.50	29.95	806,020	-0.27(-0.90%)
May 18, 2006	30.25	30.57	29.96	30.22	727,995	-0.03(-0.09%)
May 17, 2006	30.91	31.12	30.07	30.25	833,834	-0.80(-2.57%)
May 16, 2006	31.44	31.63	30.88	31.05	791,088	-0.38(-1.20%)
May 15, 2006	32.51	32.58	31.10	31.42	988,861	-1.09(-3.36%)
May 12, 2006	32.52	32.60	32.42	32.52	1,223,084	+0.00(+0.00%)
May 11, 2006	32.55	32.72	32.45	32.52	950,799	-0.01(-0.04%)
May 10, 2006	32.60	32.67	32.39	32.53	895,903	-0.08(-0.23%)
May 09, 2006	32.82	32.82	32.32	32.60	1,026,190	-0.21(-0.65%)
May 08, 2006	32.89	33.02	32.58	32.82	690,226	-0.08(-0.23%)
May 05, 2006	32.76	33.19	32.63	32.89	887,266	+0.30(+0.92%)
May 04, 2006	31.98	33.01	31.95	32.59	1,071,278	+0.61(+1.92%)
May 03, 2006	31.59	32.15	31.41	31.98	949,775	+0.41(+1.30%)
May 02, 2006	31.54	31.59	30.94	31.57	817,146	+0.12(+0.37%)

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.