Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	56.23	57.07	56.12	57.07	73,953,936	+0.98(+1.74%)
May 30, 2006	57.44	57.45	56.03	56.09	58,985,152	-1.59(-2.75%)
May 26, 2006	57.69	57.75	57.19	57.68	47,204,292	+0.34(+0.60%)
May 25, 2006	56.78	57.39	56.41	57.34	79,757,280	+1.18(+2.11%)
May 24, 2006	55.97	56.67	54.88	56.16	157,041,456	+0.43(+0.77%)
May 23, 2006	57.08	57.48	55.66	55.73	92,746,120	-0.73(-1.29%)
May 22, 2006	56.57	56.91	55.66	56.46	113,210,584	-0.64(-1.11%)
May 19, 2006	56.69	57.32	56.04	57.09	99,528,104	+0.50(+0.88%)
May 18, 2006	57.51	57.86	56.48	56.59	68,165,832	-0.54(-0.95%)
May 17, 2006	57.53	58.08	57.05	57.13	96,330,232	-1.06(-1.83%)
May 16, 2006	58.33	58.66	57.92	58.20	44,826,004	+0.10(+0.16%)
May 15, 2006	57.88	58.53	57.45	58.10	77,967,240	-0.26(-0.45%)
May 12, 2006	59.40	59.44	58.36	58.36	78,892,736	-1.44(-2.40%)
May 11, 2006	61.24	61.27	59.74	59.80	59,077,840	-1.38(-2.26%)
May 10, 2006	61.44	61.51	60.93	61.18	33,780,984	-0.37(-0.61%)
May 09, 2006	61.60	61.77	61.42	61.56	27,179,084	-0.09(-0.14%)
May 08, 2006	61.56	61.79	61.40	61.64	31,124,886	+0.09(+0.14%)
May 05, 2006	61.56	61.95	61.40	61.56	47,652,368	+0.34(+0.56%)
May 04, 2006	60.55	61.21	60.55	61.21	38,223,728	+0.74(+1.22%)
May 03, 2006	60.54	60.75	60.10	60.48	44,268,616	-0.10(-0.17%)
May 02, 2006	60.12	60.60	59.88	60.58	45,503,032	+0.82(+1.37%)

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.