Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.05	30.70	28.84	30.69	253,903	+0.65(+2.18%)
May 30, 2006	31.18	31.18	30.01	30.04	204,527	-1.11(-3.57%)
May 26, 2006	31.05	31.64	30.89	31.15	231,480	+0.26(+0.83%)
May 25, 2006	30.95	31.44	30.36	30.90	184,142	+0.17(+0.55%)
May 24, 2006	31.13	31.21	29.65	30.73	213,474	-0.40(-1.28%)
May 23, 2006	31.32	32.23	31.02	31.13	163,984	-0.17(-0.54%)
May 22, 2006	31.35	31.68	30.60	31.29	314,152	-0.24(-0.76%)
May 19, 2006	31.87	32.32	30.46	31.53	314,378	-0.34(-1.05%)
May 18, 2006	32.67	32.94	31.79	31.87	196,260	-0.70(-2.14%)
May 17, 2006	32.57	32.93	31.68	32.57	335,329	-0.02(-0.05%)
May 16, 2006	32.35	32.95	32.14	32.58	170,099	+0.25(+0.76%)
May 15, 2006	32.95	33.13	31.51	32.34	360,018	-0.79(-2.40%)
May 12, 2006	33.46	33.54	32.81	33.13	297,504	-0.33(-0.98%)
May 11, 2006	34.44	34.62	33.41	33.46	199,204	-1.01(-2.92%)
May 10, 2006	34.62	34.70	33.93	34.46	187,200	-0.14(-0.41%)
May 09, 2006	34.32	34.81	34.03	34.61	198,525	+0.31(+0.90%)
May 08, 2006	34.61	34.64	34.22	34.30	215,965	-0.35(-1.02%)
May 05, 2006	35.00	35.09	34.44	34.65	105,094	-0.13(-0.38%)
May 04, 2006	34.40	35.22	34.34	34.78	206,565	+0.49(+1.42%)
May 03, 2006	33.60	35.39	33.38	34.30	642,800	+0.75(+2.24%)
May 02, 2006	32.98	34.31	31.56	33.55	325,590	+0.48(+1.44%)

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.