Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.18	30.73	29.79	30.43	771,000	+0.32(+1.05%)
May 30, 2006	31.12	31.20	29.88	30.12	471,800	-0.69(-2.25%)
May 26, 2006	30.27	31.04	30.08	30.81	941,700	+0.68(+2.25%)
May 25, 2006	30.42	30.82	30.02	30.13	809,900	+0.05(+0.15%)
May 24, 2006	30.83	30.94	28.84	30.09	1,258,000	-0.68(-2.22%)
May 23, 2006	30.33	31.50	30.27	30.77	781,000	+0.14(+0.47%)
May 22, 2006	30.33	30.76	29.55	30.63	957,000	-0.20(-0.65%)
May 19, 2006	30.92	31.41	30.51	30.83	769,900	-0.27(-0.87%)
May 18, 2006	31.95	32.00	31.07	31.10	728,500	-0.32(-1.01%)
May 17, 2006	32.22	32.35	31.24	31.41	643,800	-0.81(-2.51%)
May 16, 2006	32.16	32.45	31.95	32.22	606,700	-0.02(-0.05%)
May 15, 2006	32.08	32.81	31.88	32.24	1,139,600	-0.66(-2.00%)
May 12, 2006	33.33	33.34	32.38	32.90	1,032,400	-0.84(-2.49%)
May 11, 2006	34.00	34.67	33.53	33.74	1,271,400	-0.98(-2.83%)
May 10, 2006	35.00	35.34	34.02	34.72	603,600	-0.63(-1.77%)
May 09, 2006	34.52	35.47	34.44	35.35	522,000	+0.74(+2.15%)
May 08, 2006	35.09	35.10	34.36	34.60	574,500	-0.49(-1.39%)
May 05, 2006	34.70	35.16	34.62	35.09	705,400	+0.62(+1.81%)
May 04, 2006	33.38	34.92	33.38	34.47	1,359,800	+0.80(+2.37%)
May 03, 2006	33.76	33.76	33.24	33.67	1,077,200	+0.19(+0.57%)
May 02, 2006	31.87	33.63	31.58	33.48	1,510,000	+1.82(+5.74%)

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.