Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.35	32.46	32.02	32.41	5,651,721	+0.13(+0.39%)
May 30, 2006	32.76	32.95	32.19	32.28	5,049,918	-0.52(-1.59%)
May 26, 2006	32.62	32.95	32.58	32.81	4,762,481	+0.41(+1.26%)
May 25, 2006	31.93	32.46	31.85	32.40	6,885,760	+0.55(+1.73%)
May 24, 2006	31.65	31.98	31.57	31.85	6,834,932	+0.21(+0.65%)
May 23, 2006	31.70	31.81	31.50	31.64	5,182,643	-0.16(-0.49%)
May 22, 2006	31.76	32.20	31.76	31.79	5,025,381	-0.22(-0.69%)
May 19, 2006	32.04	32.04	31.71	32.01	6,068,060	+0.16(+0.49%)
May 18, 2006	31.96	32.27	31.79	31.86	4,348,054	-0.15(-0.47%)
May 17, 2006	32.29	32.64	31.79	32.01	7,266,726	-0.50(-1.54%)
May 16, 2006	32.59	32.76	32.01	32.51	4,733,641	+0.02(+0.06%)
May 15, 2006	31.69	32.52	31.66	32.49	8,185,125	+0.83(+2.64%)
May 12, 2006	32.07	32.30	31.54	31.66	9,194,185	-0.43(-1.33%)
May 11, 2006	32.30	32.63	32.04	32.08	9,891,907	-0.59(-1.81%)
May 10, 2006	32.76	32.96	32.49	32.67	8,475,591	-0.08(-0.25%)
May 09, 2006	33.11	33.16	32.61	32.76	6,137,529	-0.45(-1.36%)
May 08, 2006	33.04	33.46	32.96	33.21	8,112,150	-0.02(-0.06%)
May 05, 2006	32.90	33.29	32.66	33.23	5,073,022	+0.58(+1.77%)
May 04, 2006	32.81	32.82	32.03	32.65	11,625,934	+0.04(+0.12%)
May 03, 2006	32.61	32.78	32.54	32.61	5,901,078	+0.02(+0.06%)
May 02, 2006	32.76	32.86	32.56	32.59	5,643,277	-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.