Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.87	31.84	29.87	31.70	1,377,327	+1.94(+6.51%)
May 30, 2006	30.90	31.07	29.72	29.76	839,514	-0.89(-2.89%)
May 26, 2006	30.50	30.98	30.29	30.65	506,988	+0.30(+0.98%)
May 25, 2006	29.95	30.49	29.44	30.35	904,069	+1.20(+4.13%)
May 24, 2006	29.84	30.32	28.42	29.15	1,344,635	-0.70(-2.36%)
May 23, 2006	29.70	31.14	29.70	29.85	1,326,161	+0.95(+3.30%)
May 22, 2006	29.53	29.71	27.35	28.90	1,192,694	-1.24(-4.12%)
May 19, 2006	29.93	30.50	29.58	30.14	1,355,947	+0.20(+0.68%)
May 18, 2006	30.25	30.78	29.73	29.94	1,346,295	-0.49(-1.61%)
May 17, 2006	30.39	31.14	30.06	30.43	1,120,252	+0.02(+0.06%)
May 16, 2006	30.06	30.76	29.72	30.41	1,523,767	+1.15(+3.92%)
May 15, 2006	28.91	29.94	28.81	29.26	970,802	-1.39(-4.53%)
May 12, 2006	31.31	31.32	29.97	30.65	1,108,213	-1.18(-3.69%)
May 11, 2006	33.32	33.60	31.79	31.83	868,159	-1.03(-3.14%)
May 10, 2006	32.72	33.01	32.43	32.86	720,266	+0.13(+0.41%)
May 09, 2006	32.86	32.95	32.70	32.72	717,464	-0.13(-0.41%)
May 08, 2006	33.24	33.27	32.66	32.86	868,782	-0.55(-1.64%)
May 05, 2006	34.03	34.56	33.37	33.41	953,781	-0.15(-0.46%)
May 04, 2006	32.76	33.62	32.65	33.56	706,878	+0.68(+2.08%)
May 03, 2006	32.93	33.16	32.70	32.88	1,230,991	+0.02(+0.06%)
May 02, 2006	32.04	32.86	31.82	32.86	723,483	+1.27(+4.03%)

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.