Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.06	30.71	28.85	30.70	253,836	+0.65(+2.18%)
May 30, 2006	31.19	31.19	30.02	30.05	204,472	-1.11(-3.57%)
May 26, 2006	31.05	31.65	30.90	31.16	231,418	+0.26(+0.83%)
May 25, 2006	30.96	31.44	30.37	30.90	184,093	+0.17(+0.55%)
May 24, 2006	31.13	31.22	29.66	30.74	213,417	-0.40(-1.28%)
May 23, 2006	31.33	32.24	31.03	31.13	163,940	-0.17(-0.54%)
May 22, 2006	31.36	31.69	30.60	31.30	314,068	-0.24(-0.76%)
May 19, 2006	31.88	32.33	30.46	31.54	314,295	-0.34(-1.05%)
May 18, 2006	32.68	32.95	31.80	31.88	196,207	-0.70(-2.14%)
May 17, 2006	32.58	32.94	31.69	32.57	335,240	-0.02(-0.05%)
May 16, 2006	32.36	32.96	32.15	32.59	170,054	+0.25(+0.76%)
May 15, 2006	32.96	33.14	31.52	32.34	359,922	-0.79(-2.40%)
May 12, 2006	33.47	33.55	32.82	33.14	297,425	-0.33(-0.98%)
May 11, 2006	34.45	34.63	33.42	33.47	199,151	-1.01(-2.92%)
May 10, 2006	34.63	34.71	33.93	34.47	187,150	-0.14(-0.41%)
May 09, 2006	34.33	34.82	34.04	34.61	198,472	+0.31(+0.90%)
May 08, 2006	34.62	34.65	34.23	34.31	215,908	-0.35(-1.02%)
May 05, 2006	35.01	35.10	34.45	34.66	105,066	-0.13(-0.38%)
May 04, 2006	34.41	35.23	34.35	34.79	206,510	+0.49(+1.42%)
May 03, 2006	33.61	35.40	33.39	34.31	642,629	+0.75(+2.24%)
May 02, 2006	32.99	34.32	31.57	33.55	325,503	+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.