Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.01	33.24	32.88	33.12	9,291,252	+0.16(+0.49%)
May 30, 2006	32.84	33.20	32.67	32.96	9,030,712	-0.12(-0.35%)
May 26, 2006	33.34	33.49	32.89	33.07	5,505,008	-0.12(-0.35%)
May 25, 2006	33.36	33.39	32.80	33.19	9,728,143	+0.03(+0.08%)
May 24, 2006	33.18	33.62	32.84	33.16	8,734,872	-0.11(-0.33%)
May 23, 2006	33.52	33.62	33.21	33.27	7,248,880	+0.01(+0.02%)
May 22, 2006	33.22	33.50	32.93	33.26	7,391,705	-0.02(-0.06%)
May 19, 2006	32.84	33.44	32.68	33.28	9,438,802	+0.50(+1.53%)
May 18, 2006	33.07	33.18	32.78	32.78	8,075,400	-0.19(-0.57%)
May 17, 2006	33.21	33.39	32.82	32.97	8,790,702	-0.43(-1.28%)
May 16, 2006	33.85	33.99	33.32	33.40	17,420,710	-0.47(-1.38%)
May 15, 2006	33.27	34.14	32.57	33.87	36,734,024	-1.48(-4.19%)
May 12, 2006	36.00	36.09	35.11	35.35	8,236,243	-0.82(-2.26%)
May 11, 2006	36.55	36.56	36.00	36.17	5,037,690	-0.39(-1.06%)
May 10, 2006	36.60	36.91	36.46	36.55	3,553,766	-0.21(-0.57%)
May 09, 2006	37.03	37.03	36.59	36.76	4,155,637	-0.28(-0.75%)
May 08, 2006	37.24	37.33	36.80	37.04	4,267,001	+0.12(+0.31%)
May 05, 2006	36.22	37.07	36.09	36.93	5,751,073	+0.94(+2.62%)
May 04, 2006	36.29	36.32	35.27	35.99	7,405,884	-0.25(-0.69%)
May 03, 2006	36.15	36.49	35.92	36.24	3,512,263	-0.05(-0.13%)
May 02, 2006	36.05	36.38	35.65	36.28	4,636,985	+0.32(+0.88%)

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.