Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.60	30.86	30.33	30.81	28,210,052	+0.41(+1.34%)
May 30, 2006	30.84	31.14	30.40	30.40	19,826,820	-0.46(-1.49%)
May 26, 2006	30.72	30.87	30.58	30.86	18,603,052	+0.15(+0.49%)
May 25, 2006	30.62	30.77	30.34	30.72	17,035,072	+0.14(+0.45%)
May 24, 2006	30.24	30.96	30.21	30.58	21,449,276	+0.38(+1.26%)
May 23, 2006	30.32	30.44	30.20	30.20	12,512,156	+0.03(+0.08%)
May 22, 2006	30.20	30.37	30.03	30.17	18,230,194	-0.06(-0.21%)
May 19, 2006	30.07	30.45	29.85	30.24	20,416,398	+0.22(+0.74%)
May 18, 2006	30.26	30.60	30.00	30.02	16,678,883	-0.23(-0.75%)
May 17, 2006	30.54	30.73	30.02	30.24	19,843,960	-0.32(-1.03%)
May 16, 2006	30.49	30.74	30.32	30.56	12,710,325	+0.16(+0.52%)
May 15, 2006	29.97	30.56	29.94	30.40	18,537,780	+0.42(+1.39%)
May 12, 2006	30.56	30.59	29.83	29.98	22,127,138	-0.40(-1.33%)
May 11, 2006	30.96	31.03	30.28	30.39	20,236,778	-0.57(-1.84%)
May 10, 2006	31.44	31.45	30.88	30.96	15,783,597	-0.49(-1.54%)
May 09, 2006	31.35	31.52	31.22	31.44	9,938,768	+0.10(+0.31%)
May 08, 2006	31.47	31.52	31.20	31.35	9,129,654	-0.09(-0.28%)
May 05, 2006	31.47	31.68	31.29	31.44	16,663,855	+0.07(+0.22%)
May 04, 2006	31.30	31.41	31.05	31.37	16,594,120	+0.22(+0.71%)
May 03, 2006	31.05	31.15	30.84	31.15	10,163,001	+0.10(+0.32%)
May 02, 2006	30.78	31.12	30.71	31.05	11,601,609	+0.21(+0.69%)

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.