Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.81	30.09	29.48	30.05	599,342	+0.40(+1.34%)
May 30, 2006	30.52	30.63	29.59	29.66	581,962	-0.91(-2.96%)
May 26, 2006	30.42	30.67	30.26	30.56	516,854	+0.19(+0.64%)
May 25, 2006	30.05	30.47	29.99	30.37	651,749	+0.58(+1.93%)
May 24, 2006	29.37	30.02	29.10	29.79	827,554	+0.43(+1.45%)
May 23, 2006	29.73	30.11	29.31	29.37	583,031	-0.28(-0.93%)
May 22, 2006	29.84	29.96	29.31	29.64	1,187,454	-0.38(-1.27%)
May 19, 2006	30.38	30.41	29.69	30.02	919,267	-0.35(-1.16%)
May 18, 2006	30.85	31.22	30.31	30.38	414,579	-0.43(-1.41%)
May 17, 2006	31.71	31.77	30.76	30.81	399,472	-1.08(-3.40%)
May 16, 2006	31.45	31.98	31.15	31.89	652,017	+0.44(+1.40%)
May 15, 2006	31.19	31.52	30.77	31.45	599,475	-0.01(-0.02%)
May 12, 2006	32.24	32.24	31.41	31.46	458,430	-0.88(-2.71%)
May 11, 2006	33.29	33.29	32.22	32.34	503,618	-0.95(-2.85%)
May 10, 2006	33.03	33.47	33.01	33.29	368,723	+0.25(+0.77%)
May 09, 2006	33.26	33.35	32.88	33.03	348,401	-0.22(-0.67%)
May 08, 2006	33.78	34.22	33.22	33.26	574,475	-0.66(-1.94%)
May 05, 2006	33.61	34.12	33.61	33.91	491,853	+0.49(+1.45%)
May 04, 2006	33.29	33.55	33.05	33.43	436,638	+0.13(+0.40%)
May 03, 2006	32.76	33.39	32.66	33.29	577,149	+0.58(+1.78%)
May 02, 2006	31.77	32.71	31.60	32.71	593,326	+1.05(+3.31%)

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.