Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.25	30.91	30.21	30.66	5,073,414	+0.37(+1.24%)
May 30, 2006	30.73	30.73	30.24	30.29	6,380,445	-0.42(-1.36%)
May 26, 2006	30.73	30.80	30.50	30.71	4,965,979	-0.02(-0.06%)
May 25, 2006	31.17	31.23	30.44	30.73	5,028,898	-0.41(-1.32%)
May 24, 2006	30.95	31.23	30.56	31.14	4,451,989	+0.18(+0.59%)
May 23, 2006	31.49	31.58	30.92	30.95	3,542,064	-0.42(-1.33%)
May 22, 2006	31.04	31.61	31.00	31.37	2,938,595	-0.10(-0.33%)
May 19, 2006	31.32	31.64	31.05	31.48	4,901,771	+0.06(+0.19%)
May 18, 2006	31.60	31.75	31.23	31.41	3,517,924	-0.18(-0.58%)
May 17, 2006	32.22	32.41	31.50	31.60	4,194,247	-0.77(-2.37%)
May 16, 2006	32.56	32.70	32.24	32.36	2,425,857	-0.40(-1.22%)
May 15, 2006	32.25	32.92	32.13	32.77	5,847,163	+0.28(+0.86%)
May 12, 2006	32.69	32.87	32.07	32.49	5,866,401	-0.53(-1.61%)
May 11, 2006	33.59	33.59	32.76	33.02	2,671,996	-0.57(-1.69%)
May 10, 2006	33.42	33.72	33.38	33.59	2,394,720	+0.04(+0.13%)
May 09, 2006	33.38	33.69	33.17	33.54	1,951,658	+0.13(+0.39%)
May 08, 2006	33.42	33.77	33.22	33.41	1,979,865	-0.01(-0.03%)
May 05, 2006	33.39	33.60	33.04	33.42	1,753,476	+0.31(+0.95%)
May 04, 2006	33.12	33.45	32.96	33.11	1,699,542	+0.01(+0.03%)
May 03, 2006	33.38	33.38	32.84	33.10	2,060,666	-0.26(-0.78%)
May 02, 2006	33.15	33.43	33.11	33.36	2,095,836	+0.17(+0.53%)

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.