Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.87	35.00	32.85	34.50	4,798,763	+1.88(+5.76%)
May 30, 2006	33.58	33.90	32.50	32.62	1,081,902	-1.13(-3.35%)
May 26, 2006	33.10	33.84	32.72	33.75	994,936	+0.52(+1.56%)
May 25, 2006	32.19	33.79	32.10	33.23	1,591,868	+1.33(+4.17%)
May 24, 2006	30.75	32.28	30.33	31.90	2,625,459	+1.15(+3.74%)
May 23, 2006	29.91	31.65	29.91	30.75	2,419,103	+1.30(+4.41%)
May 22, 2006	30.05	30.47	29.10	29.45	2,036,953	-0.80(-2.64%)
May 19, 2006	29.49	30.80	29.13	30.25	2,048,002	+0.99(+3.38%)
May 18, 2006	31.10	31.93	29.00	29.26	2,479,728	-1.77(-5.70%)
May 17, 2006	31.98	32.67	30.56	31.03	1,789,143	-1.29(-3.99%)
May 16, 2006	33.20	33.37	32.05	32.32	1,451,488	-0.89(-2.68%)
May 15, 2006	33.73	34.07	32.52	33.21	1,505,829	-1.03(-3.01%)
May 12, 2006	35.01	35.24	33.39	34.24	1,588,511	-1.06(-3.00%)
May 11, 2006	35.50	36.13	34.85	35.30	1,374,288	+0.02(+0.06%)
May 10, 2006	35.45	36.14	34.92	35.28	828,311	-0.37(-1.04%)
May 09, 2006	36.15	36.33	35.46	35.65	681,744	-0.66(-1.82%)
May 08, 2006	37.00	37.15	36.07	36.31	546,041	-0.64(-1.73%)
May 05, 2006	35.88	37.19	35.75	36.95	1,074,728	+1.36(+3.82%)
May 04, 2006	34.94	35.73	34.63	35.59	817,767	+0.57(+1.63%)
May 03, 2006	34.27	35.36	34.23	35.02	1,542,556	+0.51(+1.48%)
May 02, 2006	35.60	35.65	34.24	34.51	1,590,333	-1.14(-3.20%)

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.