Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.20	37.62	36.73	37.16	12,192,201	-0.44(-1.18%)
May 30, 2006	38.10	38.14	37.45	37.60	4,384,656	-0.61(-1.60%)
May 26, 2006	38.28	38.37	38.02	38.21	2,761,827	+0.02(+0.06%)
May 25, 2006	37.81	38.25	37.64	38.19	4,161,826	+0.41(+1.10%)
May 24, 2006	37.66	38.28	37.56	37.78	6,673,812	+0.12(+0.32%)
May 23, 2006	37.92	38.40	37.63	37.66	3,731,143	-0.33(-0.87%)
May 22, 2006	37.80	38.23	37.71	37.99	4,079,747	-0.06(-0.17%)
May 19, 2006	37.57	38.26	37.23	38.05	5,250,144	+0.51(+1.37%)
May 18, 2006	38.11	38.11	37.16	37.54	3,706,831	-0.38(-1.00%)
May 17, 2006	38.47	38.68	37.83	37.92	5,658,922	-0.86(-2.23%)
May 16, 2006	38.89	39.06	38.68	38.78	3,441,392	-0.22(-0.56%)
May 15, 2006	38.39	39.05	38.23	39.00	4,239,432	+0.22(+0.58%)
May 12, 2006	39.40	39.41	38.54	38.77	3,814,815	-0.58(-1.48%)
May 11, 2006	39.68	39.90	39.09	39.36	3,182,169	-0.52(-1.30%)
May 10, 2006	39.76	40.19	39.55	39.88	2,709,077	+0.13(+0.34%)
May 09, 2006	39.97	39.98	39.47	39.74	2,075,892	-0.17(-0.42%)
May 08, 2006	39.81	40.19	39.48	39.91	2,664,766	+0.11(+0.26%)
May 05, 2006	39.24	39.90	39.06	39.81	4,799,426	+0.82(+2.11%)
May 04, 2006	38.51	39.29	38.27	38.98	5,906,416	+1.10(+2.91%)
May 03, 2006	37.80	38.23	37.45	37.88	5,356,412	-0.01(-0.04%)
May 02, 2006	37.99	38.19	37.78	37.90	3,754,758	-0.10(-0.26%)

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.