Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.38	32.69	32.18	32.50	2,371,500	+0.19(+0.59%)
May 30, 2006	32.52	32.66	32.19	32.31	1,078,600	-0.26(-0.80%)
May 26, 2006	32.45	32.74	32.25	32.57	921,800	+0.33(+1.02%)
May 25, 2006	31.84	32.28	31.57	32.24	1,401,700	+1.21(+3.90%)
May 24, 2006	30.68	31.21	30.46	31.03	1,215,200	+0.18(+0.58%)
May 23, 2006	31.64	32.03	30.85	30.85	640,700	-0.59(-1.88%)
May 22, 2006	31.59	31.59	30.63	31.44	1,151,700	-0.61(-1.90%)
May 19, 2006	32.30	32.40	31.78	32.05	449,400	-0.07(-0.22%)
May 18, 2006	32.22	32.74	32.05	32.12	848,800	+0.04(+0.12%)
May 17, 2006	32.35	32.68	31.85	32.08	937,000	-0.79(-2.40%)
May 16, 2006	33.06	33.24	32.77	32.87	662,400	-0.20(-0.60%)
May 15, 2006	33.00	33.50	32.66	33.07	615,900	-0.30(-0.90%)
May 12, 2006	34.04	34.09	33.12	33.37	758,100	-0.83(-2.43%)
May 11, 2006	34.89	34.98	34.09	34.20	1,021,000	-0.69(-1.98%)
May 10, 2006	35.29	35.29	34.76	34.89	460,800	-0.46(-1.30%)
May 09, 2006	36.10	36.11	35.29	35.35	558,200	-0.93(-2.56%)
May 08, 2006	36.69	36.75	36.10	36.28	535,900	-0.36(-0.98%)
May 05, 2006	36.04	36.69	35.90	36.64	637,100	+0.75(+2.09%)
May 04, 2006	35.86	36.27	35.67	35.89	713,200	+0.14(+0.39%)
May 03, 2006	36.14	36.38	35.60	35.75	1,031,700	-0.40(-1.11%)
May 02, 2006	36.76	36.95	36.01	36.15	836,800	-0.50(-1.36%)

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.