Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.29	32.40	31.97	32.35	5,661,451	+0.13(+0.39%)
May 30, 2006	32.71	32.89	32.13	32.23	5,058,612	-0.52(-1.59%)
May 26, 2006	32.57	32.89	32.52	32.75	4,770,679	+0.41(+1.26%)
May 25, 2006	31.88	32.40	31.79	32.34	6,897,614	+0.55(+1.73%)
May 24, 2006	31.60	31.92	31.51	31.79	6,846,699	+0.21(+0.65%)
May 23, 2006	31.65	31.76	31.45	31.58	5,191,565	-0.16(-0.49%)
May 22, 2006	31.70	32.14	31.70	31.74	5,034,032	-0.22(-0.69%)
May 19, 2006	31.98	31.98	31.65	31.96	6,078,506	+0.16(+0.49%)
May 18, 2006	31.90	32.22	31.74	31.80	4,355,539	-0.15(-0.47%)
May 17, 2006	32.24	32.58	31.73	31.95	7,279,236	-0.50(-1.54%)
May 16, 2006	32.53	32.71	31.95	32.45	4,741,790	+0.02(+0.06%)
May 15, 2006	31.64	32.46	31.61	32.44	8,199,216	+0.83(+2.64%)
May 12, 2006	32.02	32.25	31.49	31.60	9,210,013	-0.43(-1.33%)
May 11, 2006	32.24	32.57	31.98	32.03	9,908,936	-0.59(-1.81%)
May 10, 2006	32.70	32.91	32.44	32.62	8,490,182	-0.08(-0.25%)
May 09, 2006	33.05	33.11	32.55	32.70	6,148,095	-0.45(-1.36%)
May 08, 2006	32.99	33.41	32.90	33.15	8,126,116	-0.02(-0.06%)
May 05, 2006	32.84	33.24	32.60	33.17	5,081,755	+0.58(+1.77%)
May 04, 2006	32.76	32.77	31.97	32.59	11,645,949	+0.04(+0.12%)
May 03, 2006	32.55	32.72	32.49	32.55	5,911,237	+0.02(+0.06%)
May 02, 2006	32.71	32.80	32.50	32.54	5,652,992	-0.23(-0.71%)

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.