Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.61	34.88	33.72	33.72	232,426	+0.13(+0.38%)
May 30, 2006	34.05	34.34	33.24	33.60	106,211	-0.44(-1.30%)
May 26, 2006	33.88	34.34	33.60	34.04	70,291	+0.34(+1.02%)
May 25, 2006	33.15	34.16	33.03	33.69	150,972	+0.54(+1.64%)
May 24, 2006	33.49	33.49	32.13	33.15	138,593	+0.12(+0.36%)
May 23, 2006	31.53	33.72	31.53	33.03	156,719	+1.36(+4.28%)
May 22, 2006	31.67	32.78	30.86	31.68	158,156	-0.71(-2.21%)
May 19, 2006	33.43	33.76	31.68	32.39	197,501	-1.06(-3.16%)
May 18, 2006	34.01	34.83	33.22	33.45	206,785	-0.56(-1.65%)
May 17, 2006	34.61	34.62	33.79	34.01	141,688	-0.61(-1.75%)
May 16, 2006	34.65	34.65	33.84	34.62	349,468	-0.30(-0.86%)
May 15, 2006	35.97	36.08	34.69	34.92	297,191	-0.46(-1.30%)
May 12, 2006	35.60	35.88	34.57	35.38	431,696	+0.05(+0.15%)
May 11, 2006	35.74	36.17	35.02	35.32	323,717	+0.33(+0.96%)
May 10, 2006	34.47	35.65	33.59	34.99	408,928	+1.84(+5.54%)
May 09, 2006	33.69	33.69	32.30	33.15	156,829	-0.45(-1.35%)
May 08, 2006	33.38	33.75	32.57	33.60	209,880	+0.13(+0.38%)
May 05, 2006	33.25	33.66	33.12	33.48	178,602	+0.43(+1.29%)
May 04, 2006	32.55	33.22	32.43	33.05	156,829	+0.51(+1.56%)
May 03, 2006	32.30	32.71	32.13	32.55	226,568	+0.52(+1.61%)
May 02, 2006	31.71	32.12	31.52	32.03	203,359	+0.90(+2.91%)

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.