Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.51	28.84	28.31	28.56	7,251,739	+0.49(+1.74%)
May 30, 2006	29.61	29.61	27.96	28.07	7,574,259	-1.27(-4.33%)
May 26, 2006	28.86	29.61	28.64	29.35	6,763,739	+0.91(+3.21%)
May 25, 2006	28.17	28.69	27.99	28.43	7,206,185	+0.74(+2.68%)
May 24, 2006	27.58	28.21	27.48	27.69	8,525,516	+0.17(+0.62%)
May 23, 2006	28.17	28.58	27.46	27.52	10,509,972	+0.03(+0.13%)
May 22, 2006	27.62	27.62	26.71	27.48	12,454,840	-0.14(-0.50%)
May 19, 2006	27.48	27.66	26.67	27.62	13,984,187	+0.27(+1.00%)
May 18, 2006	28.51	29.44	27.17	27.35	15,351,693	-1.64(-5.66%)
May 17, 2006	30.25	30.26	28.86	28.99	9,704,837	-1.33(-4.40%)
May 16, 2006	29.57	30.61	28.95	30.32	12,678,537	+0.61(+2.06%)
May 15, 2006	29.27	29.96	28.35	29.71	15,546,718	-0.59(-1.95%)
May 12, 2006	31.26	31.59	29.57	30.30	17,304,856	-0.79(-2.54%)
May 11, 2006	31.26	32.09	30.72	31.09	17,186,532	+0.17(+0.56%)
May 10, 2006	31.57	31.57	30.44	30.92	13,661,813	-0.15(-0.49%)
May 09, 2006	30.23	31.43	29.92	31.07	24,814,932	+1.37(+4.63%)
May 08, 2006	28.25	29.89	28.23	29.70	14,245,725	+1.73(+6.19%)
May 05, 2006	28.01	28.49	27.78	27.96	12,175,692	+0.48(+1.75%)
May 04, 2006	29.06	29.32	27.28	27.48	23,630,372	-2.28(-7.66%)
May 03, 2006	28.79	29.96	28.10	29.76	25,222,010	+0.98(+3.39%)
May 02, 2006	26.96	28.89	26.36	28.79	28,097,760	+2.68(+10.26%)

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.