Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.89	32.18	31.46	31.90	1,702,008	+0.01(+0.02%)
May 30, 2006	32.51	32.67	31.89	31.89	876,740	-0.81(-2.48%)
May 26, 2006	32.82	32.92	32.29	32.71	831,655	-0.04(-0.11%)
May 25, 2006	32.63	33.02	32.40	32.74	812,024	+0.14(+0.44%)
May 24, 2006	32.47	32.81	31.42	32.60	2,145,774	+0.12(+0.38%)
May 23, 2006	32.96	33.53	32.42	32.47	2,071,097	-0.09(-0.29%)
May 22, 2006	31.52	32.96	30.74	32.57	2,503,396	+0.64(+2.02%)
May 19, 2006	32.31	32.68	31.49	31.92	2,630,264	-0.36(-1.12%)
May 18, 2006	33.10	33.21	32.23	32.29	1,371,505	-0.82(-2.47%)
May 17, 2006	33.70	33.92	32.90	33.10	1,534,925	-0.54(-1.61%)
May 16, 2006	33.45	33.71	33.10	33.65	1,928,594	-0.18(-0.54%)
May 15, 2006	34.07	34.12	33.23	33.83	1,694,911	-0.36(-1.06%)
May 12, 2006	35.47	35.47	34.12	34.19	2,706,218	-1.20(-3.40%)
May 11, 2006	35.69	36.04	35.36	35.39	1,701,159	-0.46(-1.27%)
May 10, 2006	35.87	36.18	35.65	35.85	1,020,083	-0.09(-0.24%)
May 09, 2006	36.04	36.04	35.57	35.94	1,550,921	-0.07(-0.18%)
May 08, 2006	35.44	36.21	35.32	36.00	1,775,839	+0.75(+2.14%)
May 05, 2006	35.42	35.48	34.90	35.25	1,406,302	+0.30(+0.87%)
May 04, 2006	33.70	35.62	33.59	34.94	2,451,333	+1.56(+4.66%)
May 03, 2006	33.43	33.65	33.08	33.39	1,055,938	-0.15(-0.45%)
May 02, 2006	32.86	33.68	32.44	33.54	1,663,600	+0.80(+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.