Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	60.46	62.12	60.46	61.98	5,316,867	+0.83(+1.36%)
May 30, 2006	62.16	62.16	60.73	61.14	5,286,778	-1.02(-1.64%)
May 26, 2006	62.24	62.39	61.83	62.16	3,162,825	+0.38(+0.61%)
May 25, 2006	61.64	62.39	61.26	61.78	4,426,961	+0.45(+0.74%)
May 24, 2006	63.26	63.39	60.77	61.33	9,042,247	-2.06(-3.25%)
May 23, 2006	64.05	64.54	63.39	63.39	5,432,118	-0.42(-0.65%)
May 22, 2006	62.88	64.05	62.55	63.81	6,091,790	+0.82(+1.30%)
May 19, 2006	61.79	63.50	61.09	62.99	7,394,343	+1.40(+2.27%)
May 18, 2006	62.72	63.16	61.49	61.59	4,858,414	-0.77(-1.24%)
May 17, 2006	64.32	64.32	62.00	62.36	7,074,917	-1.96(-3.04%)
May 16, 2006	63.94	64.75	63.54	64.32	4,106,326	+0.40(+0.63%)
May 15, 2006	63.84	64.37	62.96	63.92	5,602,174	-0.86(-1.32%)
May 12, 2006	65.67	66.26	64.72	64.78	3,938,688	-0.89(-1.36%)
May 11, 2006	66.59	66.67	65.44	65.67	3,563,249	-0.54(-0.82%)
May 10, 2006	65.51	66.69	65.25	66.21	5,083,409	+0.71(+1.08%)
May 09, 2006	65.22	65.51	64.84	65.51	2,998,008	+0.30(+0.46%)
May 08, 2006	65.87	66.48	65.04	65.21	4,479,482	-0.66(-0.99%)
May 05, 2006	65.12	65.92	64.99	65.86	4,498,691	+1.36(+2.11%)
May 04, 2006	63.94	64.88	63.88	64.50	4,459,199	+0.57(+0.90%)
May 03, 2006	63.58	64.05	63.44	63.93	4,084,566	+0.40(+0.63%)
May 02, 2006	62.73	63.89	62.43	63.52	4,046,283	+1.09(+1.75%)

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.