Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.49	30.77	30.08	30.50	1,780,155	+0.01(+0.02%)
May 30, 2006	31.08	31.24	30.49	30.49	916,996	-0.78(-2.48%)
May 26, 2006	31.38	31.47	30.87	31.27	869,840	-0.03(-0.11%)
May 25, 2006	31.20	31.57	30.98	31.30	849,308	+0.14(+0.44%)
May 24, 2006	31.05	31.37	30.04	31.17	2,244,296	+0.12(+0.38%)
May 23, 2006	31.51	32.06	30.99	31.05	2,166,191	-0.09(-0.29%)
May 22, 2006	30.14	31.51	29.39	31.14	2,618,338	+0.62(+2.02%)
May 19, 2006	30.90	31.24	30.11	30.52	2,751,031	-0.35(-1.12%)
May 18, 2006	31.65	31.75	30.82	30.87	1,434,477	-0.78(-2.47%)
May 17, 2006	32.22	32.43	31.46	31.65	1,605,400	-0.52(-1.61%)
May 16, 2006	31.98	32.23	31.64	32.17	2,017,144	-0.17(-0.54%)
May 15, 2006	32.57	32.62	31.77	32.34	1,772,732	-0.35(-1.06%)
May 12, 2006	33.91	33.91	32.62	32.69	2,830,472	-1.15(-3.40%)
May 11, 2006	34.12	34.46	33.80	33.84	1,779,267	-0.44(-1.27%)
May 10, 2006	34.30	34.59	34.08	34.28	1,066,920	-0.08(-0.24%)
May 09, 2006	34.46	34.46	34.01	34.36	1,622,130	-0.06(-0.18%)
May 08, 2006	33.88	34.62	33.77	34.42	1,857,375	+0.72(+2.14%)
May 05, 2006	33.87	33.92	33.37	33.70	1,470,872	+0.29(+0.87%)
May 04, 2006	32.22	34.06	32.11	33.41	2,563,885	+1.49(+4.66%)
May 03, 2006	31.96	32.18	31.63	31.92	1,104,421	-0.15(-0.45%)
May 02, 2006	31.42	32.20	31.01	32.07	1,739,983	+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.