Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.48	30.03	29.27	29.97	171,555	+0.55(+1.85%)
May 30, 2006	31.07	31.07	29.12	29.42	269,889	-1.77(-5.69%)
May 26, 2006	31.18	31.24	30.98	31.20	50,528	+0.02(+0.07%)
May 25, 2006	30.70	31.18	30.63	31.18	96,216	-0.20(-0.64%)
May 24, 2006	31.48	31.64	31.08	31.38	45,082	+0.15(+0.47%)
May 23, 2006	31.27	31.72	31.17	31.23	116,790	+0.39(+1.28%)
May 22, 2006	31.23	31.32	30.59	30.84	173,975	-1.15(-3.61%)
May 19, 2006	31.79	32.00	31.42	31.99	110,739	+0.12(+0.36%)
May 18, 2006	32.06	32.22	31.73	31.88	200,904	-0.52(-1.60%)
May 17, 2006	33.41	33.54	31.99	32.40	75,641	-1.02(-3.05%)
May 16, 2006	33.05	33.44	33.05	33.41	100,754	+0.03(+0.08%)
May 15, 2006	33.73	33.85	33.05	33.39	130,708	-0.72(-2.11%)
May 12, 2006	34.18	34.36	33.73	34.11	185,170	-0.26(-0.76%)
May 11, 2006	34.77	35.03	34.24	34.37	124,960	-0.25(-0.73%)
May 10, 2006	34.72	34.97	34.21	34.62	164,898	-0.43(-1.23%)
May 09, 2006	35.03	35.10	34.62	35.05	121,934	-0.01(-0.03%)
May 08, 2006	34.54	35.23	34.54	35.06	197,878	+0.54(+1.56%)
May 05, 2006	33.33	34.52	33.30	34.52	115,883	+1.19(+3.57%)
May 04, 2006	32.87	33.33	32.74	33.33	143,719	-0.68(-2.00%)
May 03, 2006	33.79	34.01	33.67	34.01	38,123	-0.61(-1.76%)
May 02, 2006	33.55	34.70	33.55	34.62	787,883	+2.07(+6.35%)

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.