Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.72	39.06	38.54	38.82	137,079,184	+0.18(+0.47%)
May 30, 2006	39.31	39.33	38.61	38.64	105,604,456	-0.85(-2.15%)
May 26, 2006	39.45	39.58	39.23	39.49	91,328,128	+0.13(+0.33%)
May 25, 2006	39.08	39.38	38.82	39.36	123,519,824	+0.51(+1.31%)
May 24, 2006	38.53	39.04	38.23	38.85	234,992,704	+0.26(+0.67%)
May 23, 2006	39.26	39.38	38.57	38.59	142,562,256	-0.38(-0.98%)
May 22, 2006	39.02	39.24	38.62	38.97	169,599,312	-0.38(-0.97%)
May 19, 2006	39.17	39.47	38.75	39.35	194,306,432	+0.30(+0.77%)
May 18, 2006	39.49	39.66	39.00	39.05	139,691,424	-0.27(-0.69%)
May 17, 2006	39.68	39.81	39.23	39.32	207,921,152	-0.54(-1.35%)
May 16, 2006	40.16	40.26	39.77	39.86	132,400,912	-0.30(-0.75%)
May 15, 2006	40.03	40.34	39.79	40.16	127,901,272	-0.03(-0.07%)
May 12, 2006	40.57	40.76	39.96	40.19	153,943,152	-0.55(-1.35%)
May 11, 2006	41.63	41.65	40.63	40.74	141,015,872	-0.93(-2.23%)
May 10, 2006	41.93	41.98	41.55	41.67	92,436,728	-0.37(-0.88%)
May 09, 2006	42.10	42.18	41.97	42.04	48,559,284	-0.16(-0.38%)
May 08, 2006	42.08	42.28	42.07	42.20	45,091,800	+0.04(+0.09%)
May 05, 2006	42.11	42.21	41.94	42.16	80,392,584	+0.33(+0.79%)
May 04, 2006	41.53	41.99	41.53	41.83	88,698,880	+0.34(+0.82%)
May 03, 2006	41.58	41.64	41.28	41.49	74,978,824	-0.06(-0.14%)
May 02, 2006	41.61	41.73	41.40	41.55	85,160,336	+0.11(+0.27%)

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.