Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.56	31.85	31.44	31.70	1,738,700	+0.14(+0.44%)
May 30, 2006	31.41	31.67	31.31	31.56	2,037,500	-0.04(-0.13%)
May 26, 2006	31.63	31.67	31.41	31.60	2,291,500	+0.14(+0.45%)
May 25, 2006	31.81	31.81	31.35	31.46	1,854,500	-0.18(-0.57%)
May 24, 2006	31.48	31.74	31.04	31.64	2,243,400	+0.04(+0.13%)
May 23, 2006	31.90	31.90	31.48	31.60	1,829,800	-0.19(-0.60%)
May 22, 2006	31.38	32.14	31.33	31.79	1,841,800	+0.17(+0.54%)
May 19, 2006	31.75	31.91	31.42	31.62	2,031,000	+0.06(+0.19%)
May 18, 2006	31.86	31.96	31.45	31.56	1,730,600	-0.30(-0.94%)
May 17, 2006	32.18	32.31	31.76	31.86	1,772,800	-0.51(-1.58%)
May 16, 2006	31.96	32.43	31.81	32.37	2,245,000	+0.39(+1.22%)
May 15, 2006	31.90	32.04	31.73	31.98	1,992,800	+0.03(+0.09%)
May 12, 2006	32.30	32.41	31.90	31.95	1,740,600	-0.55(-1.69%)
May 11, 2006	32.52	32.72	32.39	32.50	1,669,900	-0.02(-0.06%)
May 10, 2006	32.76	32.87	32.40	32.52	1,572,500	-0.23(-0.70%)
May 09, 2006	32.60	32.79	32.43	32.75	3,053,200	+0.19(+0.58%)
May 08, 2006	32.14	32.61	32.14	32.56	2,002,800	+0.33(+1.02%)
May 05, 2006	32.09	32.30	31.88	32.23	3,149,900	+0.20(+0.62%)
May 04, 2006	31.97	32.14	31.83	32.03	2,109,700	+0.06(+0.19%)
May 03, 2006	31.93	32.00	31.53	31.97	2,585,900	-0.02(-0.06%)
May 02, 2006	32.34	32.35	31.82	31.99	2,633,100	-0.38(-1.17%)

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.