Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.54	32.90	32.41	32.82	744,970	+0.33(+1.02%)
May 30, 2006	32.65	32.70	32.10	32.49	740,253	-0.20(-0.62%)
May 26, 2006	32.44	32.76	32.32	32.70	582,107	+0.25(+0.78%)
May 25, 2006	32.18	32.56	32.08	32.44	448,727	+0.36(+1.11%)
May 24, 2006	31.80	32.26	31.63	32.09	824,220	+0.25(+0.80%)
May 23, 2006	32.56	32.56	31.80	31.83	867,265	-0.38(-1.18%)
May 22, 2006	32.22	32.50	31.37	32.21	1,081,900	-0.05(-0.16%)
May 19, 2006	32.09	32.60	31.76	32.26	1,419,890	+0.20(+0.63%)
May 18, 2006	31.91	32.40	31.89	32.06	843,443	+0.07(+0.21%)
May 17, 2006	32.05	32.16	31.77	31.99	1,250,305	-0.25(-0.76%)
May 16, 2006	32.35	32.37	31.81	32.24	546,139	-0.13(-0.39%)
May 15, 2006	32.14	32.47	31.97	32.37	928,471	+0.28(+0.87%)
May 12, 2006	32.22	32.28	32.00	32.09	709,473	-0.20(-0.60%)
May 11, 2006	32.32	32.43	31.87	32.28	499,320	-0.06(-0.18%)
May 10, 2006	32.39	32.56	32.17	32.34	446,369	-0.03(-0.10%)
May 09, 2006	32.69	32.79	32.32	32.37	410,046	-0.39(-1.19%)
May 08, 2006	32.65	32.90	32.58	32.76	563,474	+0.12(+0.36%)
May 05, 2006	32.24	32.73	32.18	32.65	540,478	+0.47(+1.45%)
May 04, 2006	32.09	32.65	32.09	32.18	553,332	+0.09(+0.29%)
May 03, 2006	32.28	32.28	31.91	32.09	406,154	-0.20(-0.60%)
May 02, 2006	31.76	32.33	31.71	32.28	717,610	+0.47(+1.49%)

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.