Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.90	38.33	37.43	37.86	11,966,152	-0.45(-1.18%)
May 30, 2006	38.82	38.86	38.16	38.31	4,303,362	-0.62(-1.60%)
May 26, 2006	39.00	39.10	38.74	38.93	2,710,621	+0.02(+0.05%)
May 25, 2006	38.52	38.98	38.35	38.91	4,084,664	+0.42(+1.10%)
May 24, 2006	38.37	39.00	38.27	38.49	6,550,076	+0.12(+0.32%)
May 23, 2006	38.64	39.13	38.34	38.37	3,661,966	-0.34(-0.87%)
May 22, 2006	38.51	38.96	38.43	38.71	4,004,106	-0.06(-0.17%)
May 19, 2006	38.28	38.98	37.93	38.77	5,152,803	+0.52(+1.37%)
May 18, 2006	38.83	38.83	37.86	38.25	3,638,105	-0.39(-1.00%)
May 17, 2006	39.20	39.41	38.55	38.63	5,554,003	-0.88(-2.23%)
May 16, 2006	39.63	39.80	39.41	39.51	3,377,587	-0.22(-0.56%)
May 15, 2006	39.11	39.79	38.96	39.74	4,160,831	+0.23(+0.58%)
May 12, 2006	40.14	40.15	39.27	39.51	3,744,086	-0.59(-1.48%)
May 11, 2006	40.43	40.66	39.83	40.10	3,123,170	-0.53(-1.30%)
May 10, 2006	40.52	40.94	40.29	40.63	2,658,850	+0.14(+0.34%)
May 09, 2006	40.73	40.74	40.22	40.49	2,037,404	-0.17(-0.42%)
May 08, 2006	40.56	40.94	40.22	40.67	2,615,360	+0.11(+0.26%)
May 05, 2006	39.99	40.65	39.79	40.56	4,710,442	+0.84(+2.11%)
May 04, 2006	39.23	40.04	38.99	39.72	5,796,908	+1.12(+2.91%)
May 03, 2006	38.51	38.96	38.15	38.60	5,257,102	-0.01(-0.04%)
May 02, 2006	38.71	38.91	38.50	38.61	3,685,143	-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.