Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.50	30.79	30.09	30.52	1,779,210	+0.01(+0.02%)
May 30, 2006	31.10	31.25	30.50	30.51	916,509	-0.78(-2.48%)
May 26, 2006	31.40	31.49	30.88	31.29	869,378	-0.03(-0.11%)
May 25, 2006	31.22	31.59	31.00	31.32	848,857	+0.14(+0.44%)
May 24, 2006	31.06	31.39	30.05	31.18	2,243,105	+0.12(+0.38%)
May 23, 2006	31.53	32.08	31.01	31.06	2,165,041	-0.09(-0.29%)
May 22, 2006	30.16	31.53	29.40	31.15	2,616,948	+0.62(+2.02%)
May 19, 2006	30.91	31.26	30.12	30.54	2,749,571	-0.35(-1.12%)
May 18, 2006	31.67	31.77	30.84	30.88	1,433,716	-0.78(-2.47%)
May 17, 2006	32.24	32.44	31.47	31.67	1,604,548	-0.52(-1.61%)
May 16, 2006	32.00	32.25	31.66	32.19	2,016,074	-0.17(-0.54%)
May 15, 2006	32.59	32.64	31.79	32.36	1,771,791	-0.35(-1.06%)
May 12, 2006	33.93	33.93	32.64	32.71	2,828,970	-1.15(-3.40%)
May 11, 2006	34.14	34.47	33.82	33.86	1,778,323	-0.44(-1.27%)
May 10, 2006	34.31	34.61	34.10	34.29	1,066,354	-0.08(-0.24%)
May 09, 2006	34.47	34.47	34.02	34.38	1,621,269	-0.06(-0.18%)
May 08, 2006	33.90	34.64	33.79	34.44	1,856,390	+0.72(+2.14%)
May 05, 2006	33.88	33.94	33.39	33.72	1,470,091	+0.29(+0.87%)
May 04, 2006	32.24	34.08	32.13	33.43	2,562,524	+1.49(+4.66%)
May 03, 2006	31.98	32.19	31.65	31.94	1,103,835	-0.15(-0.45%)
May 02, 2006	31.43	32.22	31.03	32.08	1,739,060	+0.76(+2.43%)

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.