Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.64	35.71	35.26	35.42	17,803,026	-0.08(-0.24%)
May 30, 2006	35.77	35.92	35.47	35.51	10,676,516	-0.49(-1.36%)
May 26, 2006	36.04	36.11	35.72	36.00	9,867,239	-0.08(-0.24%)
May 25, 2006	36.00	36.09	35.82	36.08	12,379,000	+0.29(+0.80%)
May 24, 2006	35.62	36.00	35.38	35.79	15,364,932	+0.22(+0.61%)
May 23, 2006	35.46	35.90	35.30	35.58	14,570,052	+0.14(+0.39%)
May 22, 2006	35.23	35.58	35.23	35.44	14,102,926	+0.08(+0.24%)
May 19, 2006	35.90	35.91	35.09	35.36	24,912,840	-0.48(-1.35%)
May 18, 2006	36.04	36.26	35.83	35.84	12,453,127	-0.29(-0.80%)
May 17, 2006	36.28	36.51	36.07	36.13	15,439,826	-0.46(-1.27%)
May 16, 2006	36.30	36.73	36.25	36.59	17,594,732	+0.31(+0.85%)
May 15, 2006	35.71	36.37	35.29	36.28	17,661,050	+0.37(+1.02%)
May 12, 2006	36.43	36.45	35.92	35.92	21,272,012	-0.42(-1.15%)
May 11, 2006	36.99	36.99	36.24	36.34	18,959,202	-0.45(-1.22%)
May 10, 2006	37.01	37.05	36.73	36.79	14,729,794	-0.10(-0.28%)
May 09, 2006	36.80	37.00	36.67	36.89	17,551,542	+0.10(+0.28%)
May 08, 2006	36.57	36.96	36.19	36.79	22,442,432	+0.40(+1.09%)
May 05, 2006	36.72	36.72	36.34	36.39	20,534,260	-0.08(-0.23%)
May 04, 2006	36.71	37.01	36.30	36.47	23,620,508	-0.23(-0.64%)
May 03, 2006	36.73	36.88	36.03	36.71	44,047,712	-1.23(-3.25%)
May 02, 2006	37.65	38.09	37.50	37.94	13,001,886	+0.15(+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.