Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.71	35.51	34.63	34.90	4,225,406	+0.18(+0.52%)
May 30, 2006	34.85	34.93	34.48	34.72	3,902,062	-0.14(-0.39%)
May 26, 2006	34.98	35.46	34.62	34.85	2,964,429	+0.04(+0.10%)
May 25, 2006	34.75	35.03	34.62	34.82	4,457,059	+0.35(+1.03%)
May 24, 2006	35.07	35.14	34.41	34.46	8,716,189	-0.83(-2.37%)
May 23, 2006	36.20	36.50	35.23	35.30	3,978,655	-0.88(-2.43%)
May 22, 2006	36.02	36.51	35.48	36.18	5,208,333	-0.34(-0.94%)
May 19, 2006	36.56	36.77	36.11	36.52	5,537,077	-0.05(-0.15%)
May 18, 2006	37.20	37.20	36.43	36.58	3,713,720	-0.38(-1.03%)
May 17, 2006	37.07	37.48	36.75	36.96	5,849,401	-0.22(-0.59%)
May 16, 2006	36.43	37.32	35.86	37.18	6,077,748	+1.02(+2.81%)
May 15, 2006	35.93	36.61	35.90	36.16	4,670,307	+0.22(+0.61%)
May 12, 2006	36.01	36.26	35.89	35.94	5,203,594	-0.09(-0.25%)
May 11, 2006	35.42	36.15	35.42	36.03	6,728,514	+0.32(+0.89%)
May 10, 2006	34.93	36.12	34.75	35.72	9,667,927	+1.42(+4.13%)
May 09, 2006	34.87	35.34	34.26	34.30	6,422,141	-0.79(-2.25%)
May 08, 2006	34.57	35.56	34.57	35.09	7,532,907	+0.62(+1.79%)
May 05, 2006	33.79	34.51	33.72	34.47	7,458,298	+0.96(+2.87%)
May 04, 2006	33.44	34.10	33.12	33.51	14,656,510	-0.26(-0.78%)
May 03, 2006	35.39	35.40	33.48	33.77	20,553,960	-2.36(-6.53%)
May 02, 2006	36.30	36.34	35.25	36.13	10,778,693	+0.06(+0.18%)

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.