Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.98	33.77	32.90	33.72	13,883,457	+0.50(+1.51%)
May 30, 2006	34.08	34.24	33.14	33.22	16,841,472	-0.55(-1.63%)
May 26, 2006	33.32	33.86	33.15	33.77	12,099,515	+0.58(+1.76%)
May 25, 2006	33.11	33.27	32.02	33.19	19,208,540	+1.25(+3.91%)
May 24, 2006	31.83	33.05	31.36	31.94	23,657,024	-0.32(-0.99%)
May 23, 2006	32.15	33.19	32.07	32.26	21,155,684	+0.89(+2.84%)
May 22, 2006	31.38	31.83	30.54	31.37	28,692,818	-1.01(-3.11%)
May 19, 2006	32.21	32.79	31.32	32.37	23,365,736	-0.09(-0.27%)
May 18, 2006	32.80	33.25	32.43	32.46	13,290,872	-0.41(-1.24%)
May 17, 2006	33.74	33.79	32.53	32.87	21,307,606	-0.92(-2.73%)
May 16, 2006	33.47	34.21	33.01	33.79	16,929,350	+0.51(+1.52%)
May 15, 2006	33.53	33.99	32.57	33.29	22,623,048	-1.07(-3.10%)
May 12, 2006	35.48	35.49	34.25	34.35	16,388,801	-1.18(-3.33%)
May 11, 2006	36.22	36.54	35.40	35.53	15,004,403	-0.32(-0.89%)
May 10, 2006	35.64	35.90	34.90	35.85	18,844,292	+0.17(+0.48%)
May 09, 2006	35.57	35.98	35.31	35.68	11,024,783	+0.37(+1.06%)
May 08, 2006	35.18	35.55	34.97	35.31	13,898,559	-0.42(-1.17%)
May 05, 2006	36.07	36.19	35.35	35.73	14,454,028	+0.02(+0.05%)
May 04, 2006	35.56	36.35	34.72	35.71	23,029,324	-0.24(-0.67%)
May 03, 2006	37.04	37.04	35.61	35.95	21,882,360	-0.95(-2.58%)
May 02, 2006	36.69	36.98	36.12	36.90	15,384,844	+0.65(+1.80%)

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.