Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.89	33.31	32.40	32.97	563,838	+0.08(+0.24%)
May 30, 2006	34.03	34.38	32.82	32.89	648,201	-1.20(-3.53%)
May 26, 2006	34.03	34.25	33.77	34.10	451,020	+0.26(+0.78%)
May 25, 2006	32.79	33.86	32.64	33.83	565,718	+1.51(+4.66%)
May 24, 2006	32.55	33.49	31.52	32.32	1,124,292	-0.30(-0.90%)
May 23, 2006	33.11	34.00	32.53	32.62	660,611	-0.19(-0.58%)
May 22, 2006	33.27	33.54	32.48	32.81	944,285	-0.77(-2.30%)
May 19, 2006	34.11	34.11	32.87	33.59	1,044,818	-0.53(-1.54%)
May 18, 2006	34.53	35.12	34.10	34.11	324,539	-0.42(-1.22%)
May 17, 2006	35.34	35.52	34.50	34.53	382,828	-1.16(-3.24%)
May 16, 2006	35.36	35.90	35.01	35.69	472,330	+0.32(+0.90%)
May 15, 2006	36.06	36.37	34.97	35.37	611,974	-0.99(-2.72%)
May 12, 2006	37.49	37.50	35.91	36.36	432,719	-1.24(-3.29%)
May 11, 2006	38.85	38.85	37.58	37.60	290,443	-1.23(-3.16%)
May 10, 2006	38.27	39.22	38.20	38.83	453,402	+0.42(+1.10%)
May 09, 2006	38.75	38.97	38.34	38.40	421,061	-0.34(-0.89%)
May 08, 2006	38.44	38.83	38.38	38.75	330,431	+0.30(+0.79%)
May 05, 2006	39.01	39.03	38.35	38.44	551,303	-0.43(-1.11%)
May 04, 2006	38.61	39.09	38.61	38.87	375,432	+0.31(+0.81%)
May 03, 2006	38.93	39.21	38.34	38.56	318,146	-0.73(-1.85%)
May 02, 2006	37.64	39.31	37.38	39.29	649,078	+1.85(+4.94%)

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.