Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.11	34.18	33.75	33.91	18,597,344	-0.08(-0.24%)
May 30, 2006	34.24	34.39	33.96	33.99	11,152,870	-0.47(-1.36%)
May 26, 2006	34.50	34.56	34.20	34.46	10,307,486	-0.08(-0.24%)
May 25, 2006	34.46	34.55	34.29	34.54	12,931,314	+0.28(+0.80%)
May 24, 2006	34.10	34.46	33.87	34.26	16,050,470	+0.21(+0.61%)
May 23, 2006	33.95	34.37	33.79	34.06	15,220,124	+0.13(+0.39%)
May 22, 2006	33.73	34.06	33.72	33.93	14,732,156	+0.08(+0.24%)
May 19, 2006	34.37	34.38	33.60	33.85	26,024,378	-0.46(-1.35%)
May 18, 2006	34.50	34.71	34.30	34.31	13,008,749	-0.27(-0.80%)
May 17, 2006	34.73	34.95	34.53	34.58	16,128,705	-0.44(-1.27%)
May 16, 2006	34.75	35.16	34.70	35.03	18,379,758	+0.29(+0.85%)
May 15, 2006	34.18	34.81	33.78	34.73	18,449,034	+0.35(+1.02%)
May 12, 2006	34.88	34.90	34.38	34.38	22,221,106	-0.40(-1.15%)
May 11, 2006	35.41	35.41	34.70	34.78	19,805,104	-0.43(-1.22%)
May 10, 2006	35.43	35.46	35.16	35.21	15,386,993	-0.10(-0.28%)
May 09, 2006	35.23	35.42	35.11	35.31	18,334,640	+0.10(+0.28%)
May 08, 2006	35.01	35.38	34.64	35.21	23,443,746	+0.38(+1.09%)
May 05, 2006	35.15	35.15	34.78	34.83	21,450,436	-0.08(-0.23%)
May 04, 2006	35.15	35.43	34.75	34.91	24,674,386	-0.23(-0.64%)
May 03, 2006	35.16	35.31	34.49	35.14	46,012,988	-1.18(-3.25%)
May 02, 2006	36.04	36.46	35.90	36.32	13,581,991	+0.14(+0.40%)

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.