Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.86	31.00	30.00	30.40	584,200	+0.46(+1.54%)
May 30, 2006	30.36	30.36	29.77	29.94	432,300	-0.42(-1.38%)
May 26, 2006	30.05	30.42	29.94	30.36	312,800	+0.41(+1.37%)
May 25, 2006	29.63	29.95	29.40	29.95	413,500	+0.45(+1.53%)
May 24, 2006	29.40	29.61	28.96	29.50	545,700	+0.03(+0.10%)
May 23, 2006	29.88	30.35	29.38	29.47	368,500	-0.21(-0.71%)
May 22, 2006	29.16	30.00	28.99	29.68	599,900	+0.02(+0.07%)
May 19, 2006	30.03	30.12	29.44	29.66	703,700	-0.22(-0.74%)
May 18, 2006	30.13	30.24	29.82	29.88	400,100	-0.24(-0.80%)
May 17, 2006	30.50	30.56	29.97	30.12	605,500	-0.67(-2.18%)
May 16, 2006	31.18	31.18	30.54	30.79	289,400	-0.33(-1.06%)
May 15, 2006	30.86	31.12	30.60	31.12	346,900	+0.26(+0.84%)
May 12, 2006	31.25	31.37	30.85	30.86	451,300	-0.45(-1.44%)
May 11, 2006	32.10	32.10	31.31	31.31	510,900	-0.85(-2.64%)
May 10, 2006	32.35	32.45	32.02	32.16	459,100	-0.22(-0.68%)
May 09, 2006	31.92	32.42	31.68	32.38	494,300	+0.52(+1.63%)
May 08, 2006	32.16	32.23	31.75	31.86	342,900	-0.29(-0.90%)
May 05, 2006	32.10	32.30	31.85	32.15	337,200	+0.35(+1.10%)
May 04, 2006	31.45	31.96	31.45	31.80	279,400	+0.41(+1.31%)
May 03, 2006	31.39	31.56	31.06	31.39	310,900	+0.00(+0.00%)
May 02, 2006	31.30	31.48	31.13	31.39	304,000	+0.09(+0.29%)

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.