Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.51	35.98	34.38	35.94	8,306	+0.85(+2.41%)
May 30, 2006	36.79	36.79	35.09	35.09	9,331	-1.56(-4.25%)
May 26, 2006	35.42	36.68	35.42	36.65	7,331	+1.18(+3.31%)
May 25, 2006	35.34	35.49	35.03	35.48	5,994	+0.64(+1.85%)
May 24, 2006	34.01	35.35	33.75	34.83	5,995	+0.57(+1.65%)
May 23, 2006	34.43	34.67	34.27	34.27	2,719	-0.31(-0.90%)
May 22, 2006	33.75	34.58	33.75	34.58	3,902	+0.83(+2.46%)
May 19, 2006	33.40	34.00	33.40	33.75	3,907	+0.16(+0.48%)
May 18, 2006	34.16	34.16	33.58	33.59	43,217	-0.31(-0.92%)
May 17, 2006	33.49	34.16	33.49	33.90	13,875	+0.29(+0.86%)
May 16, 2006	33.61	33.64	33.61	33.61	6,519	-0.07(-0.20%)
May 15, 2006	33.42	33.83	33.40	33.68	4,299	+0.03(+0.08%)
May 12, 2006	33.40	33.79	33.40	33.66	7,093	+0.08(+0.25%)
May 11, 2006	35.50	35.50	33.57	33.57	11,434	-1.86(-5.25%)
May 10, 2006	35.86	35.93	35.40	35.43	2,651	-0.25(-0.71%)
May 09, 2006	35.77	36.02	35.54	35.69	4,960	-0.53(-1.47%)
May 08, 2006	35.33	36.22	35.15	36.22	6,185	+1.52(+4.39%)
May 05, 2006	34.15	34.72	34.15	34.70	1,155	+1.24(+3.72%)
May 04, 2006	33.09	33.67	32.96	33.45	3,360	+0.79(+2.41%)
May 03, 2006	32.06	32.87	32.06	32.67	3,316	+0.52(+1.60%)
May 02, 2006	32.05	32.64	31.91	32.15	11,311	+0.11(+0.34%)

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.