Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.59	33.81	33.38	33.73	7,018,621	+0.26(+0.77%)
May 30, 2006	34.09	34.26	33.40	33.47	7,147,310	-0.70(-2.04%)
May 26, 2006	33.94	34.21	33.71	34.17	3,403,571	+0.00(+0.00%)
May 25, 2006	33.78	34.35	33.58	34.17	6,848,851	+0.99(+2.99%)
May 24, 2006	33.36	33.47	32.87	33.18	11,065,850	-0.58(-1.71%)
May 23, 2006	33.92	34.32	33.71	33.76	7,946,067	+0.27(+0.80%)
May 22, 2006	33.22	33.64	32.68	33.49	10,878,894	-0.31(-0.90%)
May 19, 2006	33.54	33.92	33.35	33.79	8,410,105	+0.47(+1.40%)
May 18, 2006	33.60	33.82	33.21	33.33	7,305,553	-0.28(-0.82%)
May 17, 2006	34.27	34.49	33.18	33.60	13,856,154	-1.15(-3.30%)
May 16, 2006	34.74	35.07	34.51	34.75	7,326,721	-0.30(-0.84%)
May 15, 2006	34.84	35.07	34.63	35.04	7,526,044	-0.57(-1.59%)
May 12, 2006	36.21	36.28	35.50	35.61	7,938,522	-0.42(-1.17%)
May 11, 2006	36.51	36.58	36.01	36.03	5,995,810	-0.39(-1.07%)
May 10, 2006	36.25	36.42	35.93	36.42	5,851,401	+0.03(+0.09%)
May 09, 2006	36.13	36.48	36.12	36.39	5,703,009	+0.31(+0.86%)
May 08, 2006	36.01	36.25	35.88	36.08	5,907,781	-0.41(-1.11%)
May 05, 2006	36.15	36.49	36.09	36.49	7,918,191	+0.58(+1.61%)
May 04, 2006	35.82	36.19	35.55	35.91	9,683,588	+0.10(+0.28%)
May 03, 2006	36.33	36.34	35.65	35.81	8,143,922	-0.60(-1.64%)
May 02, 2006	36.08	36.46	36.06	36.40	8,980,615	+0.91(+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.