Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.16	35.76	35.12	35.71	2,065,546	+0.68(+1.93%)
May 30, 2006	36.30	36.30	34.98	35.03	1,461,255	-1.66(-4.51%)
May 26, 2006	36.57	36.90	36.11	36.69	1,711,267	+0.42(+1.15%)
May 25, 2006	35.63	36.34	35.24	36.27	2,391,664	+0.28(+0.79%)
May 24, 2006	36.23	36.36	35.26	35.99	3,315,351	-0.28(-0.78%)
May 23, 2006	36.78	37.20	36.16	36.27	1,779,002	+0.30(+0.83%)
May 22, 2006	36.97	36.97	35.04	35.97	4,936,178	-1.75(-4.64%)
May 19, 2006	37.55	38.59	36.59	37.72	4,367,151	+0.68(+1.83%)
May 18, 2006	37.82	38.57	36.98	37.05	3,696,520	-0.38(-1.01%)
May 17, 2006	38.24	38.55	37.21	37.42	2,770,043	-0.77(-2.02%)
May 16, 2006	38.59	38.99	37.89	38.20	1,365,107	-0.25(-0.66%)
May 15, 2006	38.63	38.76	38.17	38.45	2,421,219	-0.83(-2.11%)
May 12, 2006	39.81	39.94	39.23	39.28	2,487,052	-0.74(-1.85%)
May 11, 2006	40.82	40.84	39.89	40.02	1,495,630	-0.76(-1.88%)
May 10, 2006	40.84	40.90	40.49	40.78	840,729	+0.02(+0.06%)
May 09, 2006	40.80	41.05	40.68	40.76	1,913,966	-0.35(-0.86%)
May 08, 2006	41.12	41.22	40.91	41.11	1,737,144	+0.51(+1.26%)
May 05, 2006	40.44	40.77	40.33	40.60	1,094,800	+0.33(+0.82%)
May 04, 2006	40.11	40.36	39.93	40.27	666,824	+0.35(+0.87%)
May 03, 2006	40.14	40.14	39.69	39.92	625,853	-0.03(-0.08%)
May 02, 2006	40.17	41.70	39.65	39.95	2,117,679	+0.61(+1.56%)

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.