Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.29	28.45	28.23	28.42	236,487	+0.25(+0.90%)
May 30, 2006	28.40	28.40	28.13	28.17	490,209	-0.38(-1.32%)
May 26, 2006	28.53	28.54	28.34	28.54	381,061	+0.12(+0.43%)
May 25, 2006	28.11	28.42	27.96	28.42	260,423	+0.56(+2.02%)
May 24, 2006	27.86	27.96	27.48	27.86	433,401	-0.10(-0.37%)
May 23, 2006	28.06	28.39	27.96	27.96	612,123	+0.31(+1.11%)
May 22, 2006	27.64	27.80	27.35	27.65	1,188,821	-0.66(-2.32%)
May 19, 2006	28.18	28.33	27.97	28.31	557,868	+0.11(+0.40%)
May 18, 2006	28.43	28.58	28.17	28.20	983,610	-0.01(-0.04%)
May 17, 2006	29.05	29.11	28.08	28.21	1,408,394	-1.10(-3.76%)
May 16, 2006	29.35	29.41	29.13	29.31	459,252	+0.13(+0.43%)
May 15, 2006	29.12	29.33	28.97	29.19	888,823	-0.45(-1.52%)
May 12, 2006	29.94	30.03	29.57	29.64	629,038	-0.42(-1.40%)
May 11, 2006	30.33	30.33	30.01	30.06	644,357	-0.17(-0.57%)
May 10, 2006	30.27	30.33	30.17	30.23	391,273	-0.01(-0.04%)
May 09, 2006	30.17	30.30	30.10	30.24	558,825	+0.16(+0.54%)
May 08, 2006	30.14	30.14	30.00	30.08	535,847	-0.09(-0.30%)
May 05, 2006	29.89	30.17	29.89	30.17	356,167	+0.53(+1.80%)
May 04, 2006	29.39	29.72	29.39	29.64	317,870	+0.25(+0.84%)
May 03, 2006	29.48	29.48	29.28	29.39	496,273	-0.24(-0.80%)
May 02, 2006	29.57	29.63	29.50	29.63	713,612	+0.47(+1.61%)

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.