Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.07	39.25	38.71	39.11	19,202,224	-0.24(-0.62%)
May 30, 2006	39.74	39.78	39.31	39.35	18,311,804	-0.55(-1.38%)
May 26, 2006	39.72	40.09	39.48	39.90	18,999,884	+0.38(+0.96%)
May 25, 2006	39.39	39.65	39.13	39.52	17,166,328	+0.35(+0.89%)
May 24, 2006	38.95	39.36	38.79	39.17	21,103,598	+0.20(+0.52%)
May 23, 2006	39.39	39.51	38.93	38.97	15,593,523	-0.02(-0.06%)
May 22, 2006	39.00	39.38	38.88	39.00	20,002,052	-0.01(-0.02%)
May 19, 2006	39.07	39.73	38.79	39.00	19,507,898	+0.12(+0.31%)
May 18, 2006	39.31	39.63	38.86	38.88	16,292,739	-0.36(-0.91%)
May 17, 2006	39.84	39.84	39.03	39.24	25,540,592	-0.87(-2.18%)
May 16, 2006	40.10	40.24	39.91	40.11	10,055,603	+0.07(+0.18%)
May 15, 2006	39.59	40.22	39.27	40.04	16,542,725	+0.28(+0.71%)
May 12, 2006	40.15	40.28	39.70	39.76	18,850,634	-0.40(-0.99%)
May 11, 2006	40.64	40.64	39.95	40.15	13,894,859	-0.39(-0.96%)
May 10, 2006	40.56	40.76	40.19	40.54	14,717,583	-0.02(-0.04%)
May 09, 2006	40.49	40.69	40.43	40.56	12,800,863	+0.06(+0.16%)
May 08, 2006	40.56	40.66	40.40	40.49	13,269,153	-0.29(-0.71%)
May 05, 2006	40.40	40.81	40.36	40.78	24,009,740	+0.43(+1.06%)
May 04, 2006	40.04	40.36	40.02	40.35	19,631,282	+0.52(+1.30%)
May 03, 2006	39.81	40.08	39.77	39.84	17,010,396	-0.13(-0.32%)
May 02, 2006	39.80	40.13	39.80	39.97	23,795,396	+0.23(+0.57%)

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.