Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.88	35.06	34.41	34.81	2,612,662	+0.07(+0.20%)
May 30, 2006	35.10	35.38	34.62	34.74	3,232,572	-0.42(-1.21%)
May 26, 2006	34.75	35.20	34.66	35.17	2,950,360	+0.55(+1.59%)
May 25, 2006	34.44	34.80	34.37	34.62	3,437,065	+0.48(+1.40%)
May 24, 2006	34.83	34.83	33.51	34.14	6,454,304	-0.85(-2.44%)
May 23, 2006	35.51	35.85	34.94	34.99	3,391,132	-0.25(-0.71%)
May 22, 2006	35.30	35.46	34.85	35.24	2,624,972	-0.39(-1.08%)
May 19, 2006	35.52	35.83	35.30	35.63	3,938,285	+0.11(+0.32%)
May 18, 2006	35.79	36.02	35.49	35.51	2,402,657	-0.15(-0.41%)
May 17, 2006	36.30	36.52	35.66	35.66	2,770,120	-0.97(-2.64%)
May 16, 2006	36.90	37.05	36.34	36.63	2,026,558	-0.38(-1.03%)
May 15, 2006	37.03	37.23	36.54	37.01	2,597,412	-0.07(-0.19%)
May 12, 2006	37.66	37.70	36.93	37.08	3,027,528	-0.60(-1.59%)
May 11, 2006	38.45	38.47	37.52	37.68	2,453,183	-0.86(-2.23%)
May 10, 2006	38.38	38.67	38.28	38.54	2,158,845	+0.07(+0.17%)
May 09, 2006	38.32	38.49	37.99	38.47	1,710,907	+0.21(+0.55%)
May 08, 2006	38.62	38.62	38.12	38.26	2,227,744	-0.29(-0.75%)
May 05, 2006	36.54	38.86	38.09	38.55	2,531,636	+0.39(+1.03%)
May 04, 2006	37.75	38.29	37.72	38.16	5,772,477	+0.54(+1.43%)
May 03, 2006	37.66	37.98	36.78	37.62	6,621,684	-0.15(-0.39%)
May 02, 2006	38.02	38.02	37.42	37.77	3,772,008	-0.25(-0.66%)

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.