Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.59	39.83	39.34	39.73	3,723,555	+0.27(+0.68%)
May 30, 2006	39.60	39.74	39.27	39.46	2,690,557	-0.27(-0.67%)
May 26, 2006	40.11	40.19	39.53	39.73	2,422,097	-0.45(-1.11%)
May 25, 2006	40.30	40.30	39.64	40.18	3,237,447	+0.20(+0.49%)
May 24, 2006	39.91	40.37	39.72	39.98	4,108,731	-0.12(-0.29%)
May 23, 2006	40.52	40.70	40.01	40.10	4,179,896	-0.48(-1.17%)
May 22, 2006	40.61	40.92	40.35	40.58	3,132,776	-0.15(-0.37%)
May 19, 2006	41.07	41.11	40.59	40.73	4,011,260	-0.16(-0.39%)
May 18, 2006	40.57	41.13	40.45	40.89	5,235,877	+0.31(+0.77%)
May 17, 2006	40.95	41.27	40.26	40.58	3,484,862	-0.84(-2.02%)
May 16, 2006	41.17	41.49	40.97	41.41	2,510,845	+0.17(+0.42%)
May 15, 2006	40.53	41.32	40.46	41.24	2,972,447	+0.52(+1.28%)
May 12, 2006	41.29	41.35	40.61	40.72	3,244,231	-0.67(-1.62%)
May 11, 2006	41.33	41.50	41.23	41.39	3,894,406	-0.01(-0.04%)
May 10, 2006	41.17	41.51	41.11	41.41	2,585,056	-0.01(-0.02%)
May 09, 2006	41.60	41.64	41.18	41.41	3,376,315	-0.20(-0.47%)
May 08, 2006	40.99	41.67	40.91	41.61	3,430,312	+0.53(+1.30%)
May 05, 2006	41.17	41.26	40.97	41.08	3,374,100	-0.01(-0.02%)
May 04, 2006	41.06	41.17	40.96	41.08	2,574,257	+0.12(+0.28%)
May 03, 2006	40.87	41.17	40.58	40.97	2,897,960	-0.05(-0.12%)
May 02, 2006	40.92	41.13	40.77	41.02	3,810,365	+0.26(+0.64%)

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.