Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.85	33.39	32.63	33.37	2,846,900	+0.64(+1.97%)
May 30, 2006	32.87	33.13	32.50	32.73	1,545,300	+0.34(+1.03%)
May 26, 2006	32.12	32.59	31.98	32.39	743,500	+0.34(+1.06%)
May 25, 2006	31.71	32.06	31.17	32.05	1,001,800	+1.05(+3.39%)
May 24, 2006	31.16	31.73	30.05	31.00	1,215,100	-0.34(-1.10%)
May 23, 2006	31.50	32.36	31.26	31.34	1,894,200	+0.22(+0.71%)
May 22, 2006	31.43	31.50	30.56	31.12	1,645,600	-0.27(-0.84%)
May 19, 2006	31.24	31.81	30.77	31.39	1,221,900	+0.03(+0.08%)
May 18, 2006	32.29	32.68	31.32	31.36	837,800	-0.36(-1.12%)
May 17, 2006	32.51	33.08	31.34	31.72	900,500	-0.84(-2.58%)
May 16, 2006	32.10	33.20	31.95	32.56	1,354,200	-0.25(-0.76%)
May 15, 2006	33.76	33.88	32.09	32.81	1,242,000	-1.32(-3.88%)
May 12, 2006	35.00	35.00	34.05	34.13	1,140,900	-1.02(-2.92%)
May 11, 2006	35.66	35.91	34.90	35.16	2,038,900	-0.51(-1.42%)
May 10, 2006	33.75	35.95	33.54	35.66	1,982,100	+2.20(+6.59%)
May 09, 2006	31.32	33.85	31.29	33.46	2,700,200	+3.62(+12.11%)
May 08, 2006	29.50	30.05	28.88	29.84	1,289,500	-0.12(-0.38%)
May 05, 2006	29.09	29.98	29.06	29.96	715,200	+0.97(+3.35%)
May 04, 2006	28.05	29.04	27.95	28.99	738,200	+0.89(+3.19%)
May 03, 2006	28.72	28.72	27.86	28.09	717,300	-0.62(-2.18%)
May 02, 2006	28.12	28.72	27.89	28.72	639,600	+0.86(+3.11%)

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.