Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.63	28.01	27.62	27.97	296,217	+0.39(+1.43%)
May 30, 2006	28.23	28.24	27.58	27.58	216,064	-0.75(-2.64%)
May 26, 2006	28.48	28.48	28.21	28.33	232,493	+0.04(+0.14%)
May 25, 2006	28.13	28.29	27.90	28.29	465,733	+0.52(+1.88%)
May 24, 2006	27.67	27.95	27.10	27.76	404,499	+0.08(+0.29%)
May 23, 2006	28.18	28.36	27.68	27.68	550,865	-0.24(-0.86%)
May 22, 2006	27.89	28.15	27.50	27.92	892,636	-0.25(-0.90%)
May 19, 2006	27.86	28.23	27.64	28.18	728,845	+0.35(+1.26%)
May 18, 2006	28.22	28.40	27.83	27.83	348,989	-0.25(-0.90%)
May 17, 2006	28.27	28.50	28.05	28.08	1,659,815	-0.44(-1.55%)
May 16, 2006	28.60	28.81	28.41	28.52	961,836	-0.07(-0.25%)
May 15, 2006	28.45	28.68	28.25	28.60	2,370,986	-0.12(-0.43%)
May 12, 2006	29.17	29.17	28.69	28.72	766,930	-0.61(-2.08%)
May 11, 2006	30.11	30.11	29.33	29.33	375,872	-0.71(-2.37%)
May 10, 2006	30.07	30.17	29.91	30.04	304,432	-0.15(-0.51%)
May 09, 2006	30.17	30.26	30.10	30.19	229,257	-0.02(-0.05%)
May 08, 2006	30.08	30.25	30.05	30.21	346,997	+0.09(+0.29%)
May 05, 2006	30.11	30.30	30.05	30.12	2,815,313	+0.20(+0.67%)
May 04, 2006	29.60	29.93	29.60	29.92	492,617	+0.34(+1.15%)
May 03, 2006	29.52	29.68	29.36	29.58	193,163	+0.06(+0.20%)
May 02, 2006	29.36	29.53	29.21	29.52	402,756	+0.22(+0.77%)

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.