Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.68	31.23	30.64	31.23	3,458,183	+0.60(+1.95%)
May 30, 2006	31.04	31.09	30.63	30.63	2,758,878	-0.45(-1.44%)
May 26, 2006	31.18	31.35	30.92	31.08	3,016,413	-0.03(-0.09%)
May 25, 2006	31.18	31.27	30.88	31.11	3,220,101	+0.12(+0.39%)
May 24, 2006	31.05	31.35	30.79	30.99	3,822,707	-0.12(-0.39%)
May 23, 2006	31.26	31.62	31.11	31.11	3,294,387	-0.15(-0.48%)
May 22, 2006	31.59	31.83	31.19	31.26	5,572,309	-0.42(-1.32%)
May 19, 2006	31.43	31.91	31.34	31.68	4,606,166	+0.32(+1.02%)
May 18, 2006	31.61	31.88	31.26	31.36	2,863,753	-0.27(-0.85%)
May 17, 2006	31.71	31.87	31.46	31.63	3,870,493	-0.15(-0.47%)
May 16, 2006	31.92	31.92	31.69	31.77	2,179,108	-0.11(-0.33%)
May 15, 2006	31.64	31.88	31.14	31.88	3,465,513	+0.16(+0.49%)
May 12, 2006	31.99	32.14	31.71	31.73	2,946,074	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.91	31.98	3,488,490	-0.30(-0.92%)
May 10, 2006	32.07	32.29	31.97	32.28	2,900,403	+0.15(+0.46%)
May 09, 2006	32.31	32.45	32.13	32.13	3,180,632	-0.21(-0.66%)
May 08, 2006	32.28	32.46	32.26	32.34	3,104,513	-0.12(-0.37%)
May 05, 2006	32.63	32.70	32.19	32.46	5,412,742	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.53	4,945,880	+0.01(+0.02%)
May 03, 2006	32.48	32.69	32.43	32.53	4,392,329	+0.18(+0.55%)
May 02, 2006	31.92	32.48	31.92	32.35	9,149,322	+1.56(+5.07%)

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.