Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	56.30	56.95	56.30	56.95	3,913,279	+0.89(+1.59%)
May 30, 2006	56.72	56.72	55.70	56.06	2,510,566	-1.24(-2.16%)
May 26, 2006	57.29	58.30	57.07	57.30	1,819,466	+0.18(+0.31%)
May 25, 2006	57.99	58.21	56.73	57.12	3,701,002	-1.68(-2.87%)
May 24, 2006	58.13	59.04	57.62	58.80	3,797,365	+0.74(+1.27%)
May 23, 2006	58.35	59.10	58.06	58.06	1,939,760	-0.06(-0.10%)
May 22, 2006	58.79	59.00	57.47	58.12	2,520,929	-1.23(-2.07%)
May 19, 2006	59.06	59.81	59.04	59.35	1,920,102	+0.63(+1.07%)
May 18, 2006	59.12	59.65	58.72	58.72	1,958,883	-0.20(-0.33%)
May 17, 2006	58.78	59.61	58.62	58.91	2,192,953	-0.42(-0.71%)
May 16, 2006	59.63	60.46	59.20	59.34	2,049,477	-0.99(-1.64%)
May 15, 2006	59.11	60.54	58.83	60.33	3,122,397	-0.11(-0.19%)
May 12, 2006	61.76	61.77	59.57	60.44	2,905,206	-1.32(-2.14%)
May 11, 2006	62.47	62.77	61.08	61.76	2,963,537	-0.87(-1.39%)
May 10, 2006	62.37	63.15	62.25	62.63	2,088,898	-0.61(-0.96%)
May 09, 2006	62.90	63.46	62.81	63.24	1,677,806	+0.38(+0.61%)
May 08, 2006	62.01	63.54	62.01	62.86	2,009,414	+0.53(+0.86%)
May 05, 2006	62.39	62.57	62.01	62.32	1,633,257	+0.51(+0.82%)
May 04, 2006	61.52	62.24	60.23	61.82	2,934,158	+0.31(+0.50%)
May 03, 2006	61.11	61.85	60.42	61.51	1,580,481	+0.16(+0.26%)
May 02, 2006	62.12	62.18	61.01	61.35	2,425,528	-0.76(-1.22%)

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.