Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.99	34.20	33.77	34.13	6,937,542	+0.26(+0.77%)
May 30, 2006	34.49	34.66	33.79	33.87	7,064,745	-0.70(-2.04%)
May 26, 2006	34.34	34.61	34.10	34.57	3,364,253	+0.00(+0.00%)
May 25, 2006	34.17	34.75	33.98	34.57	6,769,734	+1.00(+2.99%)
May 24, 2006	33.74	33.86	33.26	33.57	10,938,019	-0.58(-1.71%)
May 23, 2006	34.32	34.72	34.10	34.15	7,854,275	+0.27(+0.80%)
May 22, 2006	33.61	34.03	33.06	33.88	10,753,222	-0.31(-0.90%)
May 19, 2006	33.93	34.32	33.74	34.19	8,312,952	+0.47(+1.40%)
May 18, 2006	34.00	34.21	33.60	33.72	7,221,160	-0.28(-0.82%)
May 17, 2006	34.67	34.89	33.57	34.00	13,696,089	-1.16(-3.30%)
May 16, 2006	35.14	35.48	34.91	35.15	7,242,084	-0.30(-0.84%)
May 15, 2006	35.25	35.48	35.03	35.45	7,439,104	-0.57(-1.59%)
May 12, 2006	36.63	36.71	35.92	36.03	7,846,817	-0.42(-1.17%)
May 11, 2006	36.94	37.01	36.43	36.45	5,926,547	-0.40(-1.07%)
May 10, 2006	36.67	36.85	36.35	36.85	5,783,806	+0.03(+0.09%)
May 09, 2006	36.55	36.90	36.54	36.81	5,637,129	+0.31(+0.86%)
May 08, 2006	36.43	36.67	36.30	36.50	5,839,535	-0.41(-1.11%)
May 05, 2006	36.57	36.91	36.52	36.91	7,826,721	+0.58(+1.61%)
May 04, 2006	36.24	36.61	35.96	36.33	9,571,724	+0.10(+0.28%)
May 03, 2006	36.76	36.77	36.06	36.23	8,049,844	-0.60(-1.64%)
May 02, 2006	36.51	36.89	36.48	36.83	8,876,872	+0.92(+2.55%)

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.