Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.82	34.01	33.68	33.82	141,503	+0.05(+0.16%)
May 30, 2006	34.07	34.07	33.74	33.76	104,605	-0.38(-1.13%)
May 26, 2006	34.11	34.15	33.93	34.15	61,619	+0.30(+0.88%)
May 25, 2006	33.52	33.92	33.44	33.85	76,378	+0.42(+1.25%)
May 24, 2006	33.63	33.64	33.01	33.43	94,273	-0.23(-0.68%)
May 23, 2006	33.69	34.06	33.66	33.66	128,219	+0.13(+0.39%)
May 22, 2006	33.44	33.66	33.24	33.53	499,965	-0.67(-1.97%)
May 19, 2006	33.99	34.20	33.82	34.20	69,921	+0.33(+0.96%)
May 18, 2006	34.15	34.35	33.84	33.88	274,888	-0.25(-0.73%)
May 17, 2006	35.04	35.04	34.04	34.13	185,226	-1.02(-2.90%)
May 16, 2006	35.27	35.34	35.06	35.15	140,396	+0.01(+0.03%)
May 15, 2006	35.12	35.30	35.00	35.13	73,426	-0.35(-0.98%)
May 12, 2006	35.91	35.91	35.44	35.48	57,007	-0.47(-1.30%)
May 11, 2006	36.37	36.37	35.95	35.95	105,896	-0.41(-1.13%)
May 10, 2006	36.42	36.47	36.32	36.36	90,584	-0.10(-0.28%)
May 09, 2006	36.32	36.46	36.26	36.46	77,669	+0.20(+0.55%)
May 08, 2006	36.46	36.46	36.18	36.26	123,054	-0.09(-0.24%)
May 05, 2006	35.99	36.43	35.98	36.35	985,909	+0.67(+1.87%)
May 04, 2006	35.42	35.70	35.42	35.68	52,210	+0.26(+0.73%)
May 03, 2006	35.47	35.52	35.30	35.42	137,444	-0.10(-0.27%)
May 02, 2006	35.60	35.67	35.52	35.52	1,843,414	+0.40(+1.13%)

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.