Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.75	32.61	31.58	32.23	525,967	+0.67(+2.13%)
May 30, 2006	31.82	32.08	31.48	31.56	376,342	-0.47(-1.45%)
May 26, 2006	31.83	32.08	31.79	32.02	166,765	+0.37(+1.17%)
May 25, 2006	31.35	31.65	31.24	31.65	1,189,449	+0.43(+1.38%)
May 24, 2006	31.22	31.22	30.18	31.22	480,584	+0.00(+0.00%)
May 23, 2006	31.22	31.89	30.96	31.22	368,321	+0.31(+1.00%)
May 22, 2006	30.54	31.28	30.21	30.91	224,672	+0.06(+0.20%)
May 19, 2006	30.58	31.27	30.23	30.85	199,528	+0.15(+0.48%)
May 18, 2006	31.22	31.38	30.67	30.71	298,828	-0.35(-1.14%)
May 17, 2006	31.45	31.74	30.96	31.06	580,210	+0.38(+1.24%)
May 16, 2006	31.27	31.55	30.34	30.68	365,600	-0.67(-2.14%)
May 15, 2006	31.51	31.53	30.69	31.35	343,135	-0.26(-0.82%)
May 12, 2006	32.97	32.99	31.52	31.61	344,351	-1.51(-4.55%)
May 11, 2006	34.69	34.79	32.95	33.12	427,434	-1.62(-4.66%)
May 10, 2006	34.37	34.75	33.96	34.74	195,747	+0.18(+0.52%)
May 09, 2006	34.18	34.56	33.75	34.56	164,346	+0.15(+0.43%)
May 08, 2006	33.69	34.44	33.69	34.41	212,186	+0.46(+1.34%)
May 05, 2006	33.62	34.23	33.47	33.95	359,144	+0.28(+0.82%)
May 04, 2006	33.88	34.37	33.55	33.68	559,711	-0.21(-0.61%)
May 03, 2006	33.90	34.14	33.68	33.88	224,815	-0.11(-0.33%)
May 02, 2006	33.86	34.37	33.62	34.00	219,274	+0.09(+0.25%)

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.