Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.05	32.32	32.01	32.31	3,483,873	+0.31(+0.96%)
May 30, 2006	32.10	32.18	31.97	32.00	2,684,378	-0.27(-0.85%)
May 26, 2006	32.10	32.35	32.09	32.28	2,045,763	+0.27(+0.83%)
May 25, 2006	31.69	32.02	31.59	32.01	3,497,426	+0.53(+1.69%)
May 24, 2006	31.33	31.63	31.16	31.48	4,659,457	-0.02(-0.05%)
May 23, 2006	31.93	32.05	31.47	31.50	2,662,062	-0.47(-1.47%)
May 22, 2006	31.93	32.37	31.83	31.97	4,499,044	-0.15(-0.45%)
May 19, 2006	32.08	32.29	31.69	32.11	3,696,628	+0.21(+0.67%)
May 18, 2006	31.73	32.69	31.90	31.90	3,545,678	-0.64(-1.97%)
May 17, 2006	32.70	32.88	32.52	32.54	2,866,989	-0.33(-1.02%)
May 16, 2006	32.74	33.01	32.61	32.88	4,472,756	+0.22(+0.68%)
May 15, 2006	32.74	32.80	32.51	32.65	6,036,345	-0.14(-0.42%)
May 12, 2006	33.31	33.38	32.78	32.79	2,821,658	-0.50(-1.49%)
May 11, 2006	33.89	34.19	33.14	33.29	5,138,476	-0.56(-1.67%)
May 10, 2006	33.83	33.93	33.65	33.85	3,147,858	-0.18(-0.53%)
May 09, 2006	34.01	34.09	33.89	34.03	2,080,580	+0.01(+0.03%)
May 08, 2006	34.25	34.58	34.01	34.02	2,015,970	-0.30(-0.87%)
May 05, 2006	34.19	34.39	33.98	34.32	2,417,879	+0.33(+0.98%)
May 04, 2006	33.42	34.13	33.41	33.99	3,140,030	+0.60(+1.79%)
May 03, 2006	33.19	33.46	33.08	33.39	3,403,842	+0.13(+0.39%)
May 02, 2006	33.64	33.71	33.25	33.26	4,220,395	-0.35(-1.04%)

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.