Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.11	30.72	29.82	30.63	97,496	+0.63(+2.10%)
May 30, 2006	30.10	30.49	29.92	30.00	80,705	-0.06(-0.20%)
May 26, 2006	29.94	30.43	29.59	30.06	70,183	-0.82(-2.66%)
May 25, 2006	30.88	31.29	30.51	30.88	49,690	+0.16(+0.52%)
May 24, 2006	30.51	31.01	29.26	30.72	61,758	+0.11(+0.36%)
May 23, 2006	31.31	31.87	30.27	30.61	92,676	-0.78(-2.48%)
May 22, 2006	32.27	32.27	30.41	31.39	129,297	-0.86(-2.67%)
May 19, 2006	31.75	32.33	31.25	32.25	38,733	+0.35(+1.10%)
May 18, 2006	31.33	32.70	31.33	31.90	46,739	+0.61(+1.95%)
May 17, 2006	31.10	31.55	29.60	31.29	110,970	+0.00(+0.00%)
May 16, 2006	32.07	32.38	31.26	31.29	36,719	-0.60(-1.88%)
May 15, 2006	32.77	33.54	31.46	31.89	43,818	-1.05(-3.19%)
May 12, 2006	32.37	33.12	32.20	32.94	85,613	+0.48(+1.48%)
May 11, 2006	34.00	34.04	32.17	32.46	91,340	-1.55(-4.56%)
May 10, 2006	34.50	34.60	33.70	34.01	29,743	-0.51(-1.48%)
May 09, 2006	35.16	35.31	34.50	34.52	22,445	-0.53(-1.51%)
May 08, 2006	34.55	35.39	34.55	35.05	75,968	+0.37(+1.07%)
May 05, 2006	34.99	35.49	34.50	34.68	71,753	-0.21(-0.60%)
May 04, 2006	34.93	35.20	34.56	34.89	140,242	-0.06(-0.17%)
May 03, 2006	35.36	36.11	34.41	34.95	181,718	-0.79(-2.21%)
May 02, 2006	35.95	36.25	35.13	35.74	206,278	-0.31(-0.86%)

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.