Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.84	34.03	33.70	33.84	141,428	+0.05(+0.16%)
May 30, 2006	34.08	34.08	33.75	33.78	104,550	-0.39(-1.13%)
May 26, 2006	34.13	34.17	33.95	34.17	61,587	+0.30(+0.88%)
May 25, 2006	33.54	33.93	33.46	33.87	76,338	+0.42(+1.25%)
May 24, 2006	33.65	33.66	33.03	33.45	94,224	-0.23(-0.68%)
May 23, 2006	33.71	34.07	33.68	33.68	128,152	+0.13(+0.39%)
May 22, 2006	33.46	33.67	33.26	33.55	499,703	-0.67(-1.97%)
May 19, 2006	34.00	34.22	33.84	34.22	69,884	+0.33(+0.96%)
May 18, 2006	34.17	34.37	33.86	33.90	274,744	-0.25(-0.73%)
May 17, 2006	35.06	35.06	34.06	34.14	185,129	-1.02(-2.90%)
May 16, 2006	35.28	35.36	35.08	35.16	140,322	+0.01(+0.03%)
May 15, 2006	35.14	35.32	35.02	35.15	73,388	-0.35(-0.98%)
May 12, 2006	35.93	35.93	35.46	35.50	56,977	-0.47(-1.30%)
May 11, 2006	36.39	36.39	35.97	35.97	105,841	-0.41(-1.13%)
May 10, 2006	36.44	36.49	36.34	36.38	90,536	-0.10(-0.28%)
May 09, 2006	36.34	36.48	36.28	36.48	77,629	+0.20(+0.55%)
May 08, 2006	36.48	36.48	36.19	36.28	122,989	-0.09(-0.24%)
May 05, 2006	36.01	36.45	35.99	36.37	985,392	+0.67(+1.87%)
May 04, 2006	35.44	35.72	35.44	35.70	52,183	+0.26(+0.73%)
May 03, 2006	35.49	35.54	35.32	35.44	137,372	-0.10(-0.27%)
May 02, 2006	35.62	35.68	35.54	35.54	1,842,448	+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.